MannKind Corporation (FRA:NNFN)
Germany · Delayed Price · Currency is EUR 4.742
+0.090 (1.93%)
At close: Jan 30, 2026
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.93% | - |
| Jan 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.11% | - |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.88% | - |
| Jan 27, 2026 | 4.66 | 4.78 | 4.64 | 4.64 | 4.64 | 1.89% | 1,000 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.35% | - |
| Jan 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.05% | - |
| Jan 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.44% | - |
| Jan 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.94% | - |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.39% | - |
| Jan 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -8.30% | - |
| Jan 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.19% | - |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.02% | - |
| Jan 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.30% | - |
| Jan 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.49% | - |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.75% | - |
| 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 |