MannKind Corporation (FRA:NNFN)
Germany · Delayed Price · Currency is EUR 4.584
+0.012 (0.26%)
At close: Nov 28, 2025
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.55% | - |
| Oct 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.58% | - |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Oct 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Oct 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.64% | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.02% | 1,500 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.27% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.77% | - |
| Oct 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.62% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.35% | - |
| Oct 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.23% | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.65% | - |
| Oct 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.85% | - |
| Oct 6, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 6.00% | - |
| Oct 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.34% | - |
| Oct 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.51% | - |
| Oct 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.18% | - |
| Sep 30, 2025 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | -2.21% | 2,000 |
| Sep 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.67% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.25% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Sep 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | - |
| Sep 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.50% | - |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.13% | - |