Dark

MNK
Mallinckrodt plc
stock NYSEAMERICAN

Inactive

May 23, 2025

4.13USD+1113.992%(+3.79)22

Pre-market

0.00USD-100.000%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	4.1300	4.130000	4.130000	4.1300	+1,113.992%	22	0.000%
2023-08-25	0.4000	0.410200	0.300000	0.3402	-14.971%	543,145	+1,113.992%
2023-08-24	0.4694	0.475400	0.400100	0.4001	-15.839%	478,605	+932.242%
2023-08-23	0.4869	0.600000	0.450000	0.4754	-19.150%	1,881,487	+768.742%
2023-08-22	0.5844	0.588000	0.520101	0.5880	+5.094%	218,575	+602.381%
2023-08-21	0.5899	0.618000	0.550000	0.5595	-4.847%	386,416	+638.159%
2023-08-18	0.6800	0.700000	0.582000	0.5880	-15.200%	472,218	+602.381%
2023-08-17	0.6000	0.693400	0.570000	0.6934	+19.841%	616,504	+495.616%
2023-08-16	0.7371	0.778000	0.534901	0.5786	-21.279%	1,034,403	+613.792%
2023-08-15	0.9674	0.988000	0.720000	0.7350	-25.607%	1,499,763	+461.905%
2023-08-14	0.9097	1.100000	0.909700	0.9880	+10.391%	858,909	+318.016%
2023-08-11	0.9739	0.990899	0.870000	0.8950	-10.500%	616,623	+361.453%
2023-08-10	1.0500	1.150000	0.990000	1.0000	+0.543%	1,405,017	+313.000%
2023-08-09	1.3400	1.400000	0.880000	0.9946	-31.407%	3,139,419	+315.242%
2023-08-08	1.6900	2.040000	1.350000	1.4500	-19.890%	8,844,818	+184.828%
2023-08-07	1.4900	1.930000	1.450000	1.8100	+32.117%	12,164,186	+128.177%
2023-08-04	1.3900	1.480000	1.270000	1.3700	+5.385%	1,620,065	+201.460%
2023-08-03	1.4700	1.589000	1.220000	1.3000	-9.091%	2,205,344	+217.692%
2023-08-02	1.5000	1.800000	1.410000	1.4300	-2.721%	5,138,836	+188.811%
2023-08-01	1.4500	1.920000	1.390000	1.4700	-9.259%	9,345,849	+180.952%
2023-07-31	1.1600	1.730000	1.140000	1.6200	+50.000%	18,861,181	+154.938%
2023-07-28	1.4200	1.490000	1.020000	1.0800	-33.333%	6,179,851	+282.407%
2023-07-27	2.0500	2.120000	1.350000	1.6200	+28.571%	84,522,226	+154.938%
2023-07-26	0.4738	1.550000	0.409800	1.2600	+186.364%	53,088,528	+227.778%
2023-07-25	0.4427	0.468300	0.432300	0.4400	-3.593%	101,802	+838.636%
2023-07-24	0.4800	0.500000	0.448000	0.4564	-2.039%	345,170	+804.908%
2023-07-21	0.5690	0.597000	0.435800	0.4659	-17.860%	455,833	+786.456%
2023-07-20	0.7000	0.700000	0.552400	0.5672	-16.588%	513,285	+628.138%
2023-07-19	0.7150	0.733249	0.670000	0.6800	-8.108%	511,625	+507.353%
2023-07-18	0.9000	0.959400	0.710100	0.7400	-23.221%	577,161	+458.108%
2023-07-17	1.0000	1.010000	0.960000	0.9638	+0.816%	29,965	+328.512%
2023-07-14	0.9700	1.003900	0.910950	0.9560	+1.702%	123,034	+332.008%
2023-07-13	0.9700	1.000000	0.910000	0.9400	-6.000%	108,855	+339.362%
2023-07-12	1.0500	1.055000	0.968600	1.0000	-4.753%	131,486	+313.000%
2023-07-11	1.0600	1.060000	1.010000	1.0499	-0.953%	50,784	+293.371%
2023-07-10	1.0600	1.120000	0.990000	1.0600	0.000%	194,862	+289.623%
2023-07-07	1.1400	1.150000	1.000000	1.0600	-1.852%	330,382	+289.623%
2023-07-06	1.1300	1.150000	1.040000	1.0800	-5.263%	243,920	+282.407%
2023-07-05	1.2100	1.210000	1.130400	1.1400	-5.000%	47,946	+262.281%
2023-07-03	1.1800	1.280000	1.180000	1.2000	+1.695%	74,088	+244.167%
2023-06-30	1.2200	1.230600	1.150000	1.1800	-4.065%	35,626	+250.000%
2023-06-29	1.2900	1.319000	1.200000	1.2300	-1.600%	80,668	+235.772%
2023-06-28	1.3400	1.500000	1.250000	1.2500	-7.407%	93,859	+230.400%
2023-06-27	1.3100	1.430000	1.260000	1.3500	+0.746%	114,130	+205.926%
2023-06-26	1.3000	1.460000	1.260000	1.3400	+2.290%	390,573	+208.209%
2023-06-23	1.3100	1.330000	1.150100	1.3100	+1.550%	206,744	+215.267%
2023-06-22	1.4700	1.470000	1.160000	1.2900	-15.686%	415,469	+220.155%
2023-06-21	1.2400	1.640000	1.180100	1.5300	+17.692%	1,092,252	+169.935%
2023-06-20	1.2600	1.350000	1.120100	1.3000	+1.563%	786,764	+217.692%
2023-06-16	0.9299	1.330000	0.913300	1.2800	+47.126%	3,786,101	+222.656%
2023-06-15	1.1400	1.160000	0.816600	0.8700	-30.952%	1,015,331	+374.713%
2023-06-14	1.1500	1.280000	0.913000	1.2600	+12.500%	433,174	+227.778%
2023-06-13	1.2700	1.270000	1.100000	1.1200	-11.811%	244,582	+268.750%
2023-06-12	1.4100	1.410000	1.070000	1.2700	-3.053%	280,191	+225.197%
2023-06-09	1.4000	1.420000	1.280000	1.3100	-8.392%	249,649	+215.267%
2023-06-08	1.4400	1.500000	1.330000	1.4300	+1.418%	349,353	+188.811%
2023-06-07	1.4200	1.430000	1.320000	1.4100	-2.083%	88,215	+192.908%
2023-06-06	1.5400	1.540000	1.410000	1.4400	-2.041%	216,216	+186.806%
2023-06-05	1.9800	2.000000	1.400000	1.4700	-40.000%	803,922	+180.952%
2023-06-02	2.6200	2.680000	2.440000	2.4500	-5.409%	249,647	+68.571%
2023-06-01	2.7900	2.880000	2.590000	2.5901	-5.815%	197,418	+59.453%
2023-05-31	2.9100	2.990000	2.740000	2.7500	-4.844%	148,511	+50.182%
2023-05-30	3.0000	3.110000	2.850000	2.8900	-3.667%	204,823	+42.907%
2023-05-26	2.8800	3.510000	2.880000	3.0000	+2.041%	608,179	+37.667%
2023-05-25	3.0800	3.230000	2.700000	2.9400	-6.667%	377,606	+40.476%
2023-05-24	3.2100	3.530000	3.100000	3.1500	-9.483%	709,880	+31.111%
2023-05-23	3.0400	4.490000	3.030000	3.4800	+3.571%	5,620,040	+18.678%
2023-05-22	4.4200	4.800000	3.180000	3.3600	-46.667%	5,881,493	+22.917%
2023-05-19	1.6400	6.690000	1.450000	6.3000	+457.522%	75,853,237	-34.444%
2023-05-18	2.1000	2.100000	1.130000	1.1300	-29.375%	177,803	+265.487%
2023-05-17	1.8900	1.924400	1.560000	1.6000	-15.344%	113,171	+158.125%
2023-05-16	2.5100	2.670000	1.845000	1.8900	-31.522%	96,019	+118.519%
2023-05-15	2.8001	3.100000	2.760000	2.7600	0.000%	59,090	+49.638%
2023-05-12	3.3000	3.300000	2.760000	2.7600	-12.934%	19,161	+49.638%
2023-05-11	4.0500	4.050000	3.070000	3.1700	-18.926%	102,168	+30.284%
2023-05-10	4.1000	4.710000	3.910000	3.9100	-2.978%	19,114	+5.627%
2023-05-09	5.5000	5.550000	4.030000	4.0300	-26.190%	9,037	+2.481%
2023-05-08	5.3100	5.600000	5.145000	5.4600	+6.849%	8,569	-24.359%
2023-05-05	5.5500	5.800000	4.920000	5.1100	-5.893%	27,135	-19.178%
2023-05-04	5.6000	5.860000	5.200000	5.4300	-0.549%	5,532	-23.941%
2023-05-03	5.9300	5.930000	5.460000	5.4600	+1.961%	3,538	-24.359%
2023-05-02	5.4100	5.990000	5.310000	5.3550	-2.636%	18,993	-22.876%
2023-05-01	6.0000	6.000000	5.500000	5.5000	-5.822%	4,302	-24.909%
2023-04-28	5.8400	5.970000	5.320000	5.8400	+9.981%	10,864	-29.281%
2023-04-27	5.5800	5.580000	5.310000	5.3100	-6.678%	2,222	-22.222%
2023-04-26	5.9100	5.910000	5.620000	5.6900	-0.698%	24,303	-27.417%
2023-04-25	6.1300	6.170000	5.730000	5.7300	-4.165%	6,472	-27.923%
2023-04-24	6.0000	6.150000	5.900000	5.9790	-0.350%	8,482	-30.925%
2023-04-21	5.8900	6.190000	5.890000	6.0000	+3.270%	12,764	-31.167%
2023-04-20	5.7900	6.060000	5.510000	5.8100	-3.328%	10,041	-28.916%
2023-04-19	5.8000	6.200000	5.800000	6.0100	+1.008%	34,871	-31.281%
2023-04-18	5.4700	5.990000	5.290000	5.9500	+11.423%	22,942	-30.588%
2023-04-17	6.0500	6.050000	5.340000	5.3400	-2.909%	9,738	-22.659%
2023-04-14	5.0000	5.500000	4.800100	5.5000	+12.624%	12,915	-24.909%
2023-04-13	5.2400	5.240000	4.880000	4.8835	-6.625%	7,373	-15.430%
2023-04-12	5.2100	5.230000	5.210000	5.2300	-0.191%	626	-21.033%
2023-04-11	4.6900	5.480000	4.690000	5.2400	+11.966%	6,974	-21.183%
2023-04-10	5.5900	5.590000	4.610000	4.6800	-15.676%	47,846	-11.752%
2023-04-06	5.9700	5.980000	5.550000	5.5500	-6.879%	57,062	-25.586%
2023-04-05	7.1099	7.109900	5.310000	5.9600	-14.368%	152,921	-30.705%
2023-04-04	7.4200	7.420000	6.500000	6.9600	-6.326%	354,057	-40.661%
2023-04-03	7.7850	7.785000	7.310000	7.4300	+1.919%	10,944	-44.415%
2023-03-31	7.2901	7.290100	7.290100	7.2901	-1.218%	1,096	-43.348%
2023-03-30	7.6600	7.660000	7.250000	7.3800	-2.252%	55,977	-44.038%
2023-03-29	7.9400	8.180000	7.550000	7.5500	-3.329%	8,008	-45.298%
2023-03-28	8.1000	8.100000	7.810000	7.8100	-2.375%	4,460	-47.119%
2023-03-27	8.0000	8.273100	7.899600	8.0000	-0.621%	61,233	-48.375%
2023-03-24	7.7700	8.290000	7.770000	8.0500	+2.548%	155,732	-48.696%
2023-03-23	7.9900	8.240000	7.750000	7.8500	+2.480%	13,083	-47.389%
2023-03-22	7.8000	7.975000	7.590000	7.6600	-3.161%	5,367	-46.084%
2023-03-21	7.8500	8.150000	7.850000	7.9100	+1.671%	37,899	-47.788%
2023-03-20	8.2500	8.250000	7.630000	7.7800	-5.697%	16,406	-46.915%
2023-03-17	8.2500	8.340000	8.200000	8.2500	-2.251%	59,854	-49.939%
2023-03-16	8.4400	8.440000	8.200000	8.4400	+1.078%	25,267	-51.066%
2023-03-15	8.6700	8.850000	8.350000	8.3500	-0.713%	36,011	-50.539%
2023-03-14	8.2500	8.750000	8.210000	8.4100	+2.436%	49,072	-50.892%
2023-03-13	8.2700	8.480000	8.200000	8.2100	-0.726%	18,068	-49.695%
2023-03-10	8.7200	8.749900	8.250000	8.2700	-3.162%	13,764	-50.060%
2023-03-09	8.9216	9.091800	8.530000	8.5400	-4.153%	64,587	-51.639%
2023-03-08	9.5500	9.550000	8.879600	8.9100	-3.047%	17,154	-53.648%
2023-03-07	9.1000	9.190000	9.010000	9.1900	+1.547%	80,020	-55.060%
2023-03-06	9.0900	9.160000	8.950000	9.0500	-0.659%	21,270	-54.365%
2023-03-03	8.7500	9.110000	8.660000	9.1100	+4.472%	10,945	-54.665%
2023-03-02	8.6392	9.120000	8.500000	8.7200	-3.433%	23,314	-52.638%
2023-03-01	9.1106	9.390000	9.000000	9.0300	-2.799%	148,306	-54.264%
2023-02-28	10.0600	10.060000	9.080000	9.2900	-2.107%	40,101	-55.544%
2023-02-27	9.0500	9.845500	9.050000	9.4900	+5.562%	88,171	-56.481%
2023-02-24	9.4500	9.453800	8.880000	8.9900	+1.239%	23,423	-54.060%
2023-02-23	8.2500	9.200000	8.250000	8.8800	+10.723%	159,249	-53.491%
2023-02-22	7.8750	8.110000	7.850000	8.0200	+4.167%	27,042	-48.504%
2023-02-21	7.9000	7.950100	7.625000	7.6992	-1.921%	27,637	-46.358%
2023-02-17	7.7700	7.970000	7.700000	7.8500	+2.347%	15,888	-47.389%
2023-02-16	8.4600	8.460000	7.670000	7.6700	-1.604%	24,311	-46.154%
2023-02-15	7.7000	7.850000	7.700000	7.7950	+1.895%	15,461	-47.017%
2023-02-14	7.8500	7.850000	7.650000	7.6500	-2.919%	12,465	-46.013%
2023-02-13	7.7900	8.000000	7.680000	7.8800	+1.155%	20,835	-47.589%
2023-02-10	7.5800	7.850000	7.390000	7.7900	+3.179%	108,893	-46.983%
2023-02-09	7.6400	7.750000	7.450000	7.5500	+2.721%	27,255	-45.298%
2023-02-08	7.7000	7.700000	7.340000	7.3500	-2.520%	48,719	-43.810%
2023-02-07	7.5300	7.700000	7.490000	7.5400	-0.132%	18,537	-45.225%
2023-02-06	7.3800	7.550000	7.330000	7.5500	+1.071%	25,019	-45.298%
2023-02-03	7.7900	7.790000	7.360000	7.4700	-3.488%	36,057	-44.712%
2023-02-02	7.4200	7.910000	7.420000	7.7400	+3.893%	104,430	-46.641%
2023-02-01	7.3600	7.745000	7.350000	7.4500	-0.667%	48,391	-44.564%
2023-01-31	7.3400	7.980000	7.310000	7.5000	+2.041%	46,920	-44.933%
2023-01-30	7.5200	7.530000	7.350000	7.3500	-3.289%	78,057	-43.810%
2023-01-27	7.6400	7.660000	7.540000	7.6000	-1.809%	18,445	-45.658%
2023-01-26	7.9400	8.000000	7.560000	7.7400	-1.527%	39,508	-46.641%
2023-01-25	7.6300	7.948600	7.600000	7.8600	+1.550%	5,328	-47.455%
2023-01-24	7.8000	7.840000	7.480000	7.7400	+0.519%	9,953	-46.641%
2023-01-23	7.7000	7.990000	7.610000	7.7000	-0.259%	15,031	-46.364%
2023-01-20	7.7400	7.970000	7.670000	7.7200	+1.312%	16,966	-46.503%
2023-01-19	7.6200	7.960000	7.620000	7.6200	-1.677%	13,141	-45.801%
2023-01-18	7.9900	8.250000	7.720000	7.7500	-3.125%	139,114	-46.710%
2023-01-17	8.0399	8.840000	7.810100	8.0000	+2.564%	163,438	-48.375%
2023-01-13	7.6400	8.270000	7.500000	7.8000	+0.257%	170,417	-47.051%
2023-01-12	7.6300	7.900000	7.540000	7.7800	+0.387%	79,271	-46.915%
2023-01-11	7.6600	8.076100	7.620000	7.7500	+0.649%	38,079	-46.710%
2023-01-10	8.0600	8.060000	7.700000	7.7000	-5.753%	130,040	-46.364%
2023-01-09	7.5300	8.230000	7.490000	8.1700	+7.500%	66,108	-49.449%
2023-01-06	7.6500	7.650000	7.380000	7.6000	-1.042%	38,933	-45.658%
2023-01-05	7.8000	7.817500	7.564500	7.6800	-1.538%	23,621	-46.224%
2023-01-04	7.8000	7.900000	7.550000	7.8000	+0.386%	29,487	-47.051%
2023-01-03	7.9900	7.990000	7.740000	7.7700	+0.258%	2,105	-46.847%
2022-12-30	7.9000	7.900000	7.550000	7.7500	-3.727%	148,995	-46.710%
2022-12-29	8.0000	8.050000	7.825000	8.0500	-0.371%	186,081	-48.696%
2022-12-28	8.3500	8.350000	7.940000	8.0800	-3.349%	27,803	-48.886%
2022-12-27	8.6000	8.710000	8.230000	8.3600	-2.904%	28,372	-50.598%
2022-12-23	8.8600	8.918200	8.520000	8.6100	-3.583%	44,685	-52.033%
2022-12-22	8.9800	9.270000	8.880000	8.9300	+0.790%	5,498	-53.751%
2022-12-21	9.2100	9.480000	8.860000	8.8600	-3.486%	28,535	-53.386%
2022-12-20	9.2600	9.260000	8.950000	9.1800	-0.971%	155,711	-55.011%
2022-12-19	9.3100	9.620000	9.030000	9.2700	-0.108%	194,187	-55.448%
2022-12-16	9.4500	9.450000	8.940000	9.2800	-1.903%	873,498	-55.496%
2022-12-15	9.3900	9.860000	9.180000	9.4600	-0.316%	233,981	-56.342%
2022-12-14	9.1800	9.490000	9.160000	9.4900	+1.065%	140,169	-56.481%
2022-12-13	9.4100	9.525000	9.320000	9.3900	+1.076%	23,901	-56.017%
2022-12-12	9.8800	9.950000	9.145000	9.2900	-4.128%	119,279	-55.544%
2022-12-09	10.2600	10.260000	8.960000	9.6900	-1.824%	138,299	-57.379%
2022-12-08	10.4000	10.400000	9.475000	9.8700	-1.693%	84,383	-58.156%
2022-12-07	10.4700	10.500000	9.900000	10.0400	-2.619%	70,764	-58.865%
2022-12-06	10.5000	10.500000	10.250000	10.3100	-1.340%	225,048	-59.942%
2022-12-05	11.0000	11.000000	10.020000	10.4500	-0.476%	182,758	-60.478%
2022-12-02	10.5200	10.570000	10.450000	10.5000	-1.869%	15,730	-60.667%
2022-12-01	10.7000	10.900000	10.650000	10.7000	-1.155%	33,173	-61.402%
2022-11-30	11.0000	11.000000	10.750000	10.8250	-1.591%	26,326	-61.848%
2022-11-29	11.0600	11.130000	10.750000	11.0000	-0.901%	29,274	-62.455%
2022-11-28	11.3000	11.300000	11.100000	11.1000	-2.632%	9,679	-62.793%
2022-11-25	11.0300	11.400000	11.000000	11.4000	+3.354%	7,336	-63.772%
2022-11-23	11.2600	11.340000	10.990000	11.0300	-2.216%	79,768	-62.557%
2022-11-22	11.2500	11.400000	11.200000	11.2800	+1.530%	21,170	-63.387%
2022-11-21	11.2700	11.500000	11.000000	11.1100	-2.544%	14,679	-62.826%
2022-11-18	11.7000	11.830000	11.400000	11.4000	+0.177%	5,729	-63.772%
2022-11-17	11.3800	11.380000	11.379900	11.3799	-0.482%	1,418	-63.708%
2022-11-16	11.6250	12.150000	11.250000	11.4350	-3.502%	80,616	-63.883%
2022-11-15	11.6000	12.070000	11.490000	11.8500	-1.250%	4,856	-65.148%
2022-11-14	12.7300	13.000000	12.000000	12.0000	-1.235%	11,860	-65.583%
2022-11-11	12.5900	12.590000	12.150100	12.1501	-1.299%	1,076	-66.009%
2022-11-10	13.7000	13.780000	12.310000	12.3100	-7.059%	49,000	-66.450%
2022-11-09	14.0000	14.000000	13.245000	13.2450	-8.969%	5,888	-68.818%
2022-11-08	14.9700	15.120000	14.530000	14.5500	+1.042%	2,768	-71.615%
2022-11-07	14.8500	14.920000	14.150000	14.4000	-0.690%	166,105	-71.319%
2022-11-04	14.9500	15.320000	14.190000	14.5000	-3.010%	13,157	-71.517%
2022-11-03	14.5000	15.000000	14.090000	14.9500	+2.048%	9,194	-72.375%
2022-11-02	14.4350	15.000000	14.435000	14.6500	-1.744%	14,293	-71.809%
2022-11-01	15.0000	15.250000	14.870000	14.9100	-1.649%	3,313	-72.300%
2022-10-31	15.0100	16.000000	15.000100	15.1600	-2.130%	40,296	-72.757%
2022-10-28	15.5600	15.900000	14.040000	15.4900	0.000%	10,075	-73.338%

document.getElementById("XkTJMh").onerror = function(){this.style.display='none';}; .dark-mode .FdbMs3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdbMs3{ color: #333333; background-color: white; border: 2px solid #333333; }MNKMallinckrodt plcstock NYSEAMERICAN

MNK
Mallinckrodt plc
stock NYSEAMERICAN