MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.625
+0.045 (0.98%)
Apr 23, 2025, 4:00 PM EDT - Market closed

MannKind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.664.734.574.614.610.66%1,491,211
Apr 22, 20254.494.694.484.584.583.15%1,729,568
Apr 21, 20254.504.554.404.444.44-2.20%1,226,619
Apr 17, 20254.514.574.474.544.540.22%1,442,194
Apr 16, 20254.634.634.474.534.53-2.37%2,319,686
Apr 15, 20254.614.724.594.644.640.22%1,317,437
Apr 14, 20254.664.714.604.634.63-0.64%1,959,512
Apr 11, 20254.634.714.544.664.660.43%1,939,930
Apr 10, 20254.714.744.484.644.64-1.07%2,194,166
Apr 9, 20254.564.794.344.694.691.52%3,852,325
Apr 8, 20254.584.854.574.624.62-1.49%2,325,345
Apr 7, 20254.564.944.514.694.69-1.05%3,815,112
Apr 4, 20254.774.874.724.744.74-2.87%3,023,372
Apr 3, 20254.925.004.834.884.88-2.79%2,135,865
Apr 2, 20254.905.054.885.025.021.41%1,728,236
Apr 1, 20255.035.084.914.954.95-1.59%2,880,825
Mar 31, 20254.965.064.895.035.03-3,383,162
Mar 28, 20255.095.125.005.035.03-1.37%1,299,185
Mar 27, 20255.055.115.025.105.100.79%1,321,208
Mar 26, 20255.215.225.055.065.06-3.07%1,318,487
Mar 25, 20255.225.275.165.225.22-0.19%1,582,430
Mar 24, 20255.235.285.205.235.230.19%1,324,770
Mar 21, 20255.235.235.165.225.22-0.76%2,505,207
Mar 20, 20255.305.445.235.265.26-1.13%2,076,848
Mar 19, 20255.195.325.185.325.322.11%1,424,390
Mar 18, 20255.225.275.155.215.21-0.57%1,378,574
Mar 17, 20255.185.295.165.245.240.77%1,897,386
Mar 14, 20255.205.305.165.205.200.97%1,622,829
Mar 13, 20255.195.305.065.155.15-1.15%1,529,536
Mar 12, 20255.245.295.145.215.21-0.76%2,171,792
Mar 11, 20254.985.264.915.255.255.21%2,386,003
Mar 10, 20254.915.044.774.994.990.20%2,813,614
Mar 7, 20254.925.044.884.984.981.22%3,064,822
Mar 6, 20255.105.124.904.924.92-4.47%2,564,570
Mar 5, 20255.145.195.095.155.15-2,193,504
Mar 4, 20255.015.195.015.155.150.39%2,823,732
Mar 3, 20255.355.395.105.135.13-3.93%3,276,732
Feb 28, 20255.245.415.215.345.342.10%2,988,484
Feb 27, 20255.475.745.155.235.23-4.39%4,126,430
Feb 26, 20255.615.635.295.475.47-3.19%3,203,827
Feb 25, 20255.695.775.565.655.65-0.88%1,523,895
Feb 24, 20255.805.845.665.705.70-1.04%1,391,484
Feb 21, 20255.745.865.685.765.761.77%1,927,744
Feb 20, 20255.505.685.445.665.662.72%2,067,576
Feb 19, 20255.455.565.405.515.511.66%1,876,733
Feb 18, 20255.365.485.365.425.42-1,546,526
Feb 14, 20255.575.605.325.425.42-2.34%2,270,966
Feb 13, 20255.645.655.495.555.55-0.89%1,445,027
Feb 12, 20255.545.635.505.605.600.36%1,799,429
Feb 11, 20255.565.635.515.585.58-0.18%1,121,918