Goldman Sachs ActiveBeta(...

50.98
-0.94 (-1.81%)
At close: Apr 03, 2025, 3:59 PM
50.90
-0.16%
After-hours: Apr 03, 2025, 03:22 PM EDT

MNKD Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 51.15 51.38 50.90 50.90 -1.02 -1.96% 58,221
Apr 2, 2025 51.67 51.92 51.66 51.92 0.17 0.33% 40,700
Apr 1, 2025 51.34 51.75 51.31 51.75 0.23 0.45% 38,800
Mar 31, 2025 50.89 51.52 50.89 51.52 0.22 0.43% 71,600
Mar 28, 2025 51.72 51.72 51.23 51.30 -0.55 -1.06% 57,600
Mar 27, 2025 51.52 51.90 51.52 51.85 0.22 0.43% 44,800
Mar 26, 2025 51.79 51.86 51.54 51.63 -0.20 -0.39% 37,612
Mar 25, 2025 51.74 51.89 51.59 51.83 0.10 0.19% 37,027
Mar 24, 2025 51.56 51.77 51.56 51.73 0.43 0.84% 84,900
Mar 21, 2025 51.05 51.31 51.03 51.30 -0.07 -0.14% 48,045
Mar 20, 2025 51.27 51.64 51.27 51.37 -0.23 -0.45% 52,031
Mar 19, 2025 51.24 51.79 51.24 51.60 0.31 0.60% 44,500
Mar 18, 2025 51.42 51.42 51.13 51.29 -0.21 -0.41% 51,300
Mar 17, 2025 51.29 51.68 51.29 51.50 0.44 0.86% 77,112
Mar 14, 2025 50.72 51.11 50.72 51.06 0.75 1.49% 66,900
Mar 13, 2025 50.73 50.75 50.24 50.31 -0.38 -0.75% 50,400
Mar 12, 2025 50.96 50.96 50.47 50.69 -0.27 -0.53% 61,202
Mar 11, 2025 51.27 51.27 50.74 50.96 -0.54 -1.05% 57,328
Mar 10, 2025 51.70 52.01 51.17 51.50 -0.72 -1.38% 64,700
Mar 7, 2025 51.80 52.22 51.61 52.22 0.53 1.03% 54,700
Mar 6, 2025 51.74 52.15 51.60 51.69 -0.47 -0.90% 52,923
Mar 5, 2025 51.67 52.19 51.67 52.16 0.58 1.12% 59,301
Mar 4, 2025 51.80 52.01 51.53 51.58 -0.62 -1.19% 87,300
Mar 3, 2025 52.46 52.73 52.01 52.20 0.06 0.12% 121,100
Feb 28, 2025 51.90 52.14 51.62 52.14 0.45 0.87% 82,000
Feb 27, 2025 52.05 52.22 51.69 51.69 -0.38 -0.73% 65,300
Feb 26, 2025 52.49 52.49 52.07 52.07 -0.23 -0.44% 48,300
Feb 25, 2025 52.11 52.40 52.00 52.30 0.33 0.63% 60,176
Feb 24, 2025 52.35 52.35 51.96 51.97 0.09 0.17% 92,849
Feb 21, 2025 52.13 52.20 51.85 51.88 -0.41 -0.78% 50,900
Feb 20, 2025 52.27 52.38 52.17 52.29 -0.05 -0.10% 44,737
Feb 19, 2025 52.19 52.42 52.17 52.34 0.04 0.08% 52,200
Feb 18, 2025 52.28 52.64 52.17 52.30 0.07 0.13% 95,631
Feb 14, 2025 52.41 52.45 52.23 52.23 -0.13 -0.25% 52,608
Feb 13, 2025 52.19 52.41 52.13 52.36 0.46 0.89% 46,840
Feb 12, 2025 51.75 51.97 51.67 51.90 -0.07 -0.13% 45,115
Feb 11, 2025 51.75 51.99 51.75 51.97 0.24 0.46% 50,900
Feb 10, 2025 51.75 51.85 51.67 51.73 0.28 0.54% 67,300
Feb 7, 2025 51.89 51.89 51.45 51.45 -0.36 -0.69% 46,100
Feb 6, 2025 51.78 51.88 51.63 51.81 0.14 0.27% 44,926
Feb 5, 2025 51.55 51.73 51.48 51.67 0.23 0.45% 46,843
Feb 4, 2025 51.15 51.47 51.15 51.44 0.35 0.69% 54,600
Feb 3, 2025 50.59 51.26 50.59 51.09 -0.13 -0.25% 100,600
Jan 31, 2025 51.69 51.72 51.22 51.22 -0.39 -0.76% 51,900
Jan 30, 2025 51.50 51.76 51.50 51.61 0.39 0.76% 46,823
Jan 29, 2025 51.32 51.41 51.17 51.22 -0.13 -0.25% 47,142
Jan 28, 2025 51.34 51.43 51.15 51.35 0.03 0.06% 40,300
Jan 27, 2025 50.71 51.32 50.71 51.32 0.20 0.39% 82,500
Jan 24, 2025 51.09 51.22 51.06 51.12 0.08 0.16% 44,529
Jan 23, 2025 50.80 51.11 50.78 51.04 0.25 0.49% 40,300