abrdn Physical Platinum S... (PPLT)
86.58
-2.20 (-2.48%)
At close: Apr 03, 2025, 3:59 PM
87.01
0.50%
After-hours: Apr 03, 2025, 07:54 PM EDT
MNKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 87.59 | 88.00 | 86.50 | 86.54 | -2.24 | -2.52% | 454,844 |
| Apr 2, 2025 | 89.16 | 89.60 | 88.51 | 88.78 | -1.30 | -1.44% | 271,000 |
| Apr 1, 2025 | 90.85 | 90.92 | 89.88 | 90.08 | -1.29 | -1.41% | 256,200 |
| Mar 31, 2025 | 90.70 | 91.62 | 89.64 | 91.37 | 1.41 | 1.57% | 259,500 |
| Mar 28, 2025 | 90.28 | 90.32 | 89.37 | 89.96 | -0.24 | -0.27% | 216,517 |
| Mar 27, 2025 | 88.94 | 90.42 | 88.89 | 90.20 | 0.86 | 0.96% | 164,537 |
| Mar 26, 2025 | 89.68 | 89.68 | 89.15 | 89.34 | -0.13 | -0.15% | 100,918 |
| Mar 25, 2025 | 90.15 | 90.20 | 89.32 | 89.47 | 0.59 | 0.66% | 118,547 |
| Mar 24, 2025 | 89.04 | 89.26 | 88.75 | 88.88 | -1.05 | -1.17% | 216,848 |
| Mar 21, 2025 | 89.26 | 89.93 | 89.03 | 89.93 | -0.16 | -0.18% | 304,259 |
| Mar 20, 2025 | 90.18 | 90.58 | 89.87 | 90.09 | -1.18 | -1.29% | 205,041 |
| Mar 19, 2025 | 90.39 | 91.44 | 90.21 | 91.27 | -0.38 | -0.41% | 136,870 |
| Mar 18, 2025 | 91.71 | 91.90 | 91.30 | 91.65 | -0.13 | -0.14% | 125,013 |
| Mar 17, 2025 | 91.20 | 91.91 | 91.20 | 91.78 | 0.86 | 0.95% | 263,100 |
| Mar 14, 2025 | 91.39 | 91.44 | 90.38 | 90.92 | -0.08 | -0.09% | 220,300 |
| Mar 13, 2025 | 89.29 | 91.00 | 89.16 | 91.00 | 0.36 | 0.40% | 160,111 |
| Mar 12, 2025 | 90.15 | 90.64 | 89.70 | 90.64 | 0.71 | 0.79% | 223,054 |
| Mar 11, 2025 | 89.08 | 90.00 | 89.08 | 89.93 | 2.38 | 2.72% | 203,720 |
| Mar 10, 2025 | 88.85 | 88.85 | 87.50 | 87.55 | -0.55 | -0.62% | 149,001 |
| Mar 7, 2025 | 88.70 | 88.79 | 87.79 | 88.10 | -0.37 | -0.42% | 102,144 |
| Mar 6, 2025 | 89.08 | 89.15 | 88.44 | 88.47 | 0.00 | 0.00% | 157,040 |
| Mar 5, 2025 | 88.06 | 88.83 | 87.98 | 88.47 | 0.72 | 0.82% | 187,563 |
| Mar 4, 2025 | 87.44 | 88.20 | 87.09 | 87.75 | 0.57 | 0.65% | 177,633 |
| Mar 3, 2025 | 87.78 | 88.20 | 86.78 | 87.18 | 0.79 | 0.91% | 256,400 |
| Feb 28, 2025 | 86.03 | 86.47 | 85.51 | 86.39 | -0.39 | -0.45% | 266,800 |
| Feb 27, 2025 | 88.05 | 88.05 | 86.52 | 86.78 | -1.67 | -1.89% | 330,600 |
| Feb 26, 2025 | 88.43 | 89.10 | 88.19 | 88.45 | 0.02 | 0.02% | 117,600 |
| Feb 25, 2025 | 88.20 | 88.44 | 87.50 | 88.43 | 0.23 | 0.26% | 141,580 |
| Feb 24, 2025 | 88.33 | 88.65 | 87.78 | 88.20 | -0.49 | -0.55% | 224,593 |
| Feb 21, 2025 | 89.16 | 89.30 | 88.62 | 88.69 | -0.93 | -1.04% | 197,100 |
| Feb 20, 2025 | 89.39 | 89.84 | 89.32 | 89.62 | 0.22 | 0.25% | 104,002 |
| Feb 19, 2025 | 88.87 | 89.40 | 88.58 | 89.40 | -0.62 | -0.69% | 401,305 |
| Feb 18, 2025 | 89.76 | 90.28 | 89.26 | 90.02 | 0.41 | 0.46% | 202,933 |
| Feb 14, 2025 | 91.27 | 91.27 | 89.53 | 89.61 | -1.89 | -2.07% | 300,971 |
| Feb 13, 2025 | 90.91 | 91.50 | 90.58 | 91.50 | 0.65 | 0.72% | 135,173 |
| Feb 12, 2025 | 90.74 | 91.45 | 90.61 | 90.85 | 0.64 | 0.71% | 265,354 |
| Feb 11, 2025 | 90.52 | 90.72 | 89.78 | 90.21 | -0.32 | -0.35% | 134,823 |
| Feb 10, 2025 | 90.01 | 91.19 | 90.01 | 90.53 | 1.56 | 1.75% | 235,499 |
| Feb 7, 2025 | 91.21 | 91.23 | 88.97 | 88.97 | -1.76 | -1.94% | 226,484 |
| Feb 6, 2025 | 90.59 | 90.95 | 89.69 | 90.73 | 0.89 | 0.99% | 248,262 |
| Feb 5, 2025 | 89.16 | 90.39 | 89.10 | 89.84 | 1.34 | 1.51% | 270,851 |
| Feb 4, 2025 | 88.81 | 89.36 | 88.45 | 88.50 | 0.19 | 0.22% | 156,924 |
| Feb 3, 2025 | 88.25 | 88.78 | 87.89 | 88.31 | -1.48 | -1.65% | 268,300 |
| Jan 31, 2025 | 89.01 | 90.00 | 89.01 | 89.79 | 1.03 | 1.16% | 182,900 |
| Jan 30, 2025 | 88.13 | 88.80 | 87.82 | 88.76 | 1.72 | 1.98% | 232,961 |
| Jan 29, 2025 | 86.78 | 87.22 | 86.59 | 87.04 | 0.85 | 0.99% | 145,414 |
| Jan 28, 2025 | 86.00 | 86.50 | 85.71 | 86.19 | -0.56 | -0.65% | 104,631 |
| Jan 27, 2025 | 86.68 | 87.19 | 86.14 | 86.75 | -0.13 | -0.15% | 105,810 |
| Jan 24, 2025 | 86.93 | 87.25 | 86.65 | 86.88 | 0.05 | 0.06% | 85,000 |
| Jan 23, 2025 | 86.61 | 86.92 | 86.11 | 86.83 | 0.04 | 0.05% | 84,418 |