XNAS
Datos históricos de MannKind Corporation
MannKind Corporation · MNKD
$3.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:41 UTC
- Variación en el periodo
- −32.58%
- Máximo
- US$6.51
- 8 de enero de 2026
- Mínimo
- US$2.23
- 27 de marzo de 2026
- Volumen medio diario
- 4.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.40 | 3.41 | 3.23 | 3.29 | −3.80% | 4.55 M |
| 8 oct 2026 | 3.42 | 3.53 | 3.33 | 3.42 | −0.87% | 4.54 M |
| 7 oct 2026 | 3.67 | 3.68 | 3.39 | 3.45 | −7.01% | 6.01 M |
| 6 oct 2026 | 3.86 | 3.86 | 3.69 | 3.71 | −2.88% | 3.07 M |
| 5 oct 2026 | 3.82 | 3.85 | 3.70 | 3.82 | +0.53% | 2.88 M |
| 2 oct 2026 | 4.01 | 4.01 | 3.71 | 3.80 | −3.80% | 4.61 M |
| 1 oct 2026 | 3.84 | 4.23 | 3.83 | 3.95 | +1.28% | 10.19 M |
| 30 sep 2026 | 3.37 | 4.03 | 3.30 | 3.90 | +16.77% | 15.02 M |
| 29 sep 2026 | 3.35 | 3.38 | 3.28 | 3.34 | −0.30% | 2.38 M |
| 28 sep 2026 | 3.34 | 3.38 | 3.28 | 3.35 | +0.30% | 2.08 M |
| 25 sep 2026 | 3.32 | 3.39 | 3.17 | 3.34 | +1.52% | 8.85 M |
| 24 sep 2026 | 3.33 | 3.33 | 3.23 | 3.29 | −1.50% | 2.96 M |
| 23 sep 2026 | 3.48 | 3.48 | 3.34 | 3.34 | −4.30% | 2.88 M |
| 22 sep 2026 | 3.53 | 3.55 | 3.26 | 3.49 | −0.29% | 16.3 M |
| 21 sep 2026 | 3.55 | 3.62 | 3.47 | 3.50 | −1.13% | 4.53 M |
| 18 sep 2026 | 3.59 | 3.62 | 3.50 | 3.54 | −1.12% | 5.51 M |
| 17 sep 2026 | 3.61 | 3.68 | 3.53 | 3.58 | +0.85% | 2.73 M |
| 16 sep 2026 | 3.57 | 3.61 | 3.52 | 3.55 | −0.28% | 2.23 M |
| 15 sep 2026 | 3.74 | 3.75 | 3.54 | 3.56 | −5.07% | 3.7 M |
| 14 sep 2026 | 3.76 | 3.84 | 3.73 | 3.75 | 0.00% | 3.13 M |
| 11 sep 2026 | 3.83 | 3.85 | 3.73 | 3.75 | −1.06% | 2.47 M |
| 10 sep 2026 | 3.90 | 3.90 | 3.76 | 3.79 | −3.81% | 3.21 M |
| 9 sep 2026 | 4.16 | 4.36 | 3.92 | 3.94 | −5.29% | 5.19 M |
| 8 sep 2026 | 4.00 | 4.32 | 4.00 | 4.16 | +2.46% | 4.93 M |
| 4 sep 2026 | 3.92 | 4.10 | 3.92 | 4.06 | +2.53% | 2.81 M |
| 3 sep 2026 | 4.05 | 4.07 | 3.96 | 3.96 | −1.98% | 2.33 M |
| 2 sep 2026 | 3.97 | 4.09 | 3.97 | 4.04 | +1.51% | 2.59 M |
| 1 sep 2026 | 3.97 | 4.03 | 3.95 | 3.98 | −0.75% | 2.23 M |
| 31 ago 2026 | 3.94 | 4.02 | 3.90 | 4.01 | +1.52% | 2.81 M |
| 28 ago 2026 | 4.06 | 4.08 | 3.93 | 3.95 | −2.71% | 1.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.