MNKD(MNKD)
MNKD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.00 | $3.27 | $2.99 | $3.25 | 5.17M |
| 5/19/2026 | $2.99 | $3.01 | $2.93 | $2.96 | 4.55M |
| 5/18/2026 | $3.13 | $3.17 | $2.97 | $2.99 | 5.15M |
| 5/15/2026 | $3.19 | $3.21 | $3.07 | $3.09 | 4.96M |
| 5/14/2026 | $3.21 | $3.25 | $3.14 | $3.22 | 3.59M |
| 5/13/2026 | $3.28 | $3.28 | $3.11 | $3.21 | 4.51M |
| 5/12/2026 | $3.34 | $3.43 | $3.25 | $3.28 | 5.51M |
| 5/11/2026 | $3.53 | $3.60 | $3.33 | $3.36 | 7.54M |
| 5/8/2026 | $3.56 | $3.68 | $3.40 | $3.52 | 9.54M |
| 5/7/2026 | $3.32 | $3.88 | $3.26 | $3.55 | 16.01M |
| 5/6/2026 | $3.44 | $4.29 | $3.40 | $3.56 | 36.84M |
| 5/5/2026 | $2.84 | $2.89 | $2.83 | $2.86 | 3.03M |
| 5/4/2026 | $2.84 | $2.88 | $2.78 | $2.81 | 3.68M |
| 5/1/2026 | $2.83 | $2.87 | $2.78 | $2.84 | 2.80M |
| 4/30/2026 | $2.75 | $2.86 | $2.74 | $2.83 | 3.62M |
| 4/29/2026 | $2.78 | $2.78 | $2.68 | $2.75 | 3.01M |
| 4/28/2026 | $2.67 | $2.81 | $2.65 | $2.79 | 5.62M |
| 4/27/2026 | $2.71 | $2.76 | $2.59 | $2.63 | 3.93M |
| 4/24/2026 | $2.72 | $2.76 | $2.66 | $2.70 | 2.78M |
| 4/23/2026 | $2.73 | $2.75 | $2.66 | $2.71 | 2.94M |
| 4/22/2026 | $2.75 | $2.76 | $2.66 | $2.74 | 3.93M |
| 4/21/2026 | $2.97 | $2.98 | $2.70 | $2.70 | 5.22M |
| 4/20/2026 | $2.85 | $2.97 | $2.79 | $2.92 | 4.07M |
| 4/17/2026 | $2.78 | $2.85 | $2.76 | $2.84 | 3.55M |
| 4/16/2026 | $2.77 | $2.77 | $2.68 | $2.75 | 3.03M |
| 4/15/2026 | $2.71 | $2.78 | $2.67 | $2.77 | 3.21M |
| 4/14/2026 | $2.66 | $2.75 | $2.64 | $2.74 | 3.60M |
| 4/13/2026 | $2.57 | $2.67 | $2.56 | $2.64 | 2.56M |
| 4/10/2026 | $2.60 | $2.64 | $2.55 | $2.57 | 3.10M |
| 4/9/2026 | $2.59 | $2.65 | $2.56 | $2.56 | 3.29M |
| 4/8/2026 | $2.67 | $2.68 | $2.56 | $2.61 | 4.47M |
| 4/7/2026 | $2.53 | $2.58 | $2.42 | $2.57 | 3.02M |
| 4/6/2026 | $2.47 | $2.56 | $2.45 | $2.56 | 3.18M |
| 4/2/2026 | $2.48 | $2.51 | $2.42 | $2.50 | 3.76M |
| 4/1/2026 | $2.49 | $2.58 | $2.45 | $2.54 | 3.48M |
| 3/31/2026 | $2.42 | $2.48 | $2.35 | $2.45 | 4.84M |
| 3/30/2026 | $2.33 | $2.42 | $2.29 | $2.37 | 5.52M |
| 3/27/2026 | $2.27 | $2.32 | $2.23 | $2.28 | 5.60M |
| 3/26/2026 | $2.25 | $2.37 | $2.24 | $2.30 | 6.36M |
| 3/25/2026 | $2.34 | $2.45 | $2.25 | $2.28 | 6.32M |
| 3/24/2026 | $2.41 | $2.41 | $2.25 | $2.29 | 14.76M |
| 3/23/2026 | $2.54 | $2.59 | $2.39 | $2.44 | 6.29M |
| 3/20/2026 | $2.54 | $2.54 | $2.41 | $2.47 | 19.09M |
| 3/19/2026 | $2.57 | $2.60 | $2.48 | $2.52 | 4.64M |
| 3/18/2026 | $2.69 | $2.73 | $2.59 | $2.61 | 4.76M |
| 3/17/2026 | $2.76 | $2.76 | $2.70 | $2.73 | 3.65M |
| 3/16/2026 | $2.77 | $2.86 | $2.74 | $2.77 | 5.39M |
| 3/13/2026 | $2.81 | $2.81 | $2.70 | $2.77 | 3.81M |
| 3/12/2026 | $2.76 | $2.88 | $2.69 | $2.82 | 6.21M |
| 3/11/2026 | $2.81 | $2.92 | $2.72 | $2.82 | 7.29M |
| 3/10/2026 | $2.72 | $2.74 | $2.57 | $2.61 | 4.99M |
| 3/9/2026 | $2.64 | $2.68 | $2.52 | $2.68 | 6.62M |
| 3/6/2026 | $2.81 | $2.81 | $2.59 | $2.61 | 9.46M |
| 3/5/2026 | $2.94 | $2.97 | $2.81 | $2.83 | 6.38M |
| 3/4/2026 | $2.96 | $3.01 | $2.87 | $2.95 | 7.06M |
| 3/3/2026 | $2.95 | $3.02 | $2.83 | $2.93 | 5.15M |
| 3/2/2026 | $3.23 | $3.25 | $2.95 | $3.04 | 10.46M |
| 2/27/2026 | $3.15 | $3.37 | $3.14 | $3.28 | 8.90M |
| 2/26/2026 | $3.70 | $3.72 | $2.94 | $3.24 | 33.34M |
| 2/25/2026 | $5.54 | $5.55 | $3.29 | $3.50 | 36.58M |
| 2/24/2026 | $5.59 | $5.74 | $5.51 | $5.54 | 1.99M |
| 2/23/2026 | $5.55 | $5.70 | $5.54 | $5.57 | 1.84M |
| 2/20/2026 | $5.51 | $5.67 | $5.46 | $5.54 | 2.90M |