Mandiant Inc. (MNDT)
NASDAQ: MNDT
· Real-Time Price · USD
22.84
-0.01 (-0.04%)
At close: Sep 07, 2022, 4:38 PM
MNDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2022 | 22.85 | 23.00 | 22.85 | 22.98 | 22.98 | 0.52% | 7,188,428 |
| Sep 8, 2022 | 22.85 | 22.87 | 22.84 | 22.86 | 22.86 | 0.09% | 3,261,502 |
| Sep 7, 2022 | 22.85 | 22.86 | 22.84 | 22.84 | 22.84 | -0.04% | 3,705,099 |
| Sep 6, 2022 | 22.86 | 22.87 | 22.84 | 22.85 | 22.85 | -0.04% | 6,112,395 |
| Sep 2, 2022 | 22.87 | 22.87 | 22.85 | 22.86 | 22.86 | 0.00% | 3,121,883 |
| Sep 1, 2022 | 22.86 | 22.88 | 22.85 | 22.86 | 22.86 | 0.00% | 2,624,285 |
| Aug 31, 2022 | 22.87 | 22.89 | 22.86 | 22.86 | 22.86 | 0.00% | 2,367,535 |
| Aug 30, 2022 | 22.86 | 22.88 | 22.85 | 22.86 | 22.86 | 0.00% | 1,627,726 |
| Aug 29, 2022 | 22.86 | 22.87 | 22.85 | 22.86 | 22.86 | 0.00% | 2,498,113 |
| Aug 26, 2022 | 22.87 | 22.89 | 22.85 | 22.86 | 22.86 | -0.04% | 1,456,315 |
| Aug 25, 2022 | 22.86 | 22.88 | 22.85 | 22.87 | 22.87 | 0.04% | 1,864,102 |
| Aug 24, 2022 | 22.85 | 22.87 | 22.84 | 22.86 | 22.86 | 0.09% | 1,668,210 |
| Aug 23, 2022 | 22.88 | 22.88 | 22.84 | 22.84 | 22.84 | -0.09% | 1,351,783 |
| Aug 22, 2022 | 22.85 | 22.88 | 22.85 | 22.86 | 22.86 | -0.09% | 2,213,140 |
| Aug 19, 2022 | 22.86 | 22.89 | 22.85 | 22.88 | 22.88 | -0.04% | 1,320,118 |
| Aug 18, 2022 | 22.85 | 22.89 | 22.85 | 22.89 | 22.89 | 0.04% | 3,797,093 |
| Aug 17, 2022 | 22.85 | 22.89 | 22.85 | 22.88 | 22.88 | 0.00% | 2,113,095 |
| Aug 16, 2022 | 22.85 | 22.88 | 22.84 | 22.88 | 22.88 | 0.09% | 5,702,621 |
| Aug 15, 2022 | 22.85 | 22.87 | 22.84 | 22.86 | 22.86 | 0.00% | 1,778,026 |
| Aug 12, 2022 | 22.83 | 22.87 | 22.83 | 22.86 | 22.86 | 0.00% | 1,115,118 |