MannKind Corporation (FRA:NNFN)
Germany · Delayed Price · Currency is EUR 5.09
+0.18 (3.67%)
At close: Jan 9, 2026
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.67% | - |
| Jan 8, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.48% | - |
| Jan 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.32% | - |
| Jan 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.19% | - |
| Jan 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.17% | - |
| Jan 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.91% | - |
| Dec 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.31% | - |
| Dec 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.43% | - |
| Dec 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.48% | - |
| Dec 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.89% | - |
| Dec 19, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.04% | - |
| Dec 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.09% | - |
| Dec 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.69% | - |
| Dec 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.14% | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.63% | - |
| Dec 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.19% | - |
| Dec 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.53% | - |
| Dec 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.28% | - |
| Dec 9, 2025 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 3.93% | 150 |
| Dec 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.68% | - |
| Dec 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.37% | - |
| Dec 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.15% | - |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.02% | - |
| Dec 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.97% | - |
| Dec 1, 2025 | 4.52 | 4.65 | 4.52 | 4.65 | 4.65 | 1.33% | 100 |
| Nov 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Nov 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.02% | - |
| Nov 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.41% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.08% | - |
| Nov 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.93% | - |
| Nov 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.54% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.35% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.25% | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.26% | - |
| Nov 17, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 4.91% | 1,910 |
| Nov 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.69% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -5.89% | 499 |
| Nov 12, 2025 | 4.49 | 4.63 | 4.49 | 4.62 | 4.62 | 0.11% | 200 |
| Nov 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.33% | - |
| Nov 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.76% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.25% | - |
| Nov 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 6.52% | - |
| Nov 5, 2025 | 4.61 | 4.92 | 4.61 | 4.92 | 4.92 | 6.24% | 350 |
| Nov 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.48% | - |
| Oct 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.30% | - |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.55% | - |
| Oct 29, 2025 | 4.52 | 4.87 | 4.52 | 4.87 | 4.87 | 5.14% | 600 |
| Oct 28, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | 1.73% | 2,732 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.69% | - |