MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
6.27
-0.12 (-1.88%)
At close: Sep 26, 2024, 4:00 PM
6.25
-0.02 (-0.32%)
After-hours: Sep 26, 2024, 4:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.44 | 6.44 | 6.23 | 6.27 | 6.27 | -1.88% | 2,084,004 |
| Sep 25, 2024 | 6.49 | 6.53 | 6.36 | 6.39 | 6.39 | -1.54% | 1,537,307 |
| Sep 24, 2024 | 6.53 | 6.60 | 6.42 | 6.49 | 6.49 | -0.46% | 1,877,916 |
| Sep 23, 2024 | 6.62 | 6.62 | 6.46 | 6.52 | 6.52 | -1.21% | 1,712,073 |
| Sep 20, 2024 | 6.70 | 6.74 | 6.50 | 6.60 | 6.60 | -1.49% | 3,597,946 |
| Sep 19, 2024 | 6.79 | 6.92 | 6.67 | 6.70 | 6.70 | 0.60% | 2,795,341 |
| Sep 18, 2024 | 6.61 | 6.81 | 6.56 | 6.66 | 6.66 | 1.52% | 1,852,124 |
| Sep 17, 2024 | 6.63 | 6.68 | 6.53 | 6.56 | 6.56 | 0.15% | 2,073,084 |
| Sep 16, 2024 | 6.31 | 6.67 | 6.31 | 6.55 | 6.55 | 4.47% | 3,723,064 |
| Sep 13, 2024 | 6.26 | 6.40 | 6.23 | 6.27 | 6.27 | 1.13% | 2,272,663 |
| Sep 12, 2024 | 6.12 | 6.29 | 6.07 | 6.20 | 6.20 | 1.14% | 1,728,207 |
| Sep 11, 2024 | 6.00 | 6.24 | 5.90 | 6.13 | 6.13 | 1.83% | 2,393,926 |
| Sep 10, 2024 | 6.17 | 6.17 | 5.94 | 6.02 | 6.02 | -1.31% | 2,285,326 |
| Sep 9, 2024 | 6.00 | 6.29 | 5.98 | 6.10 | 6.10 | 2.87% | 2,784,006 |
| Sep 6, 2024 | 6.05 | 6.09 | 5.81 | 5.93 | 5.93 | -1.66% | 2,217,323 |
| Sep 5, 2024 | 6.15 | 6.26 | 6.00 | 6.03 | 6.03 | -0.99% | 1,944,365 |
| Sep 4, 2024 | 6.12 | 6.19 | 5.97 | 6.09 | 6.09 | 0.16% | 2,565,891 |
| Sep 3, 2024 | 6.22 | 6.35 | 5.95 | 6.08 | 6.08 | -2.88% | 4,521,410 |
| Aug 30, 2024 | 6.33 | 6.44 | 6.25 | 6.26 | 6.26 | -1.11% | 4,507,287 |
| Aug 29, 2024 | 5.89 | 6.44 | 5.80 | 6.33 | 6.33 | 7.29% | 6,867,030 |
| Aug 28, 2024 | 5.46 | 6.25 | 5.38 | 5.90 | 5.90 | 9.67% | 11,050,422 |
| Aug 27, 2024 | 5.38 | 5.41 | 5.28 | 5.38 | 5.38 | - | 861,616 |
| Aug 26, 2024 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | 0.19% | 1,386,137 |
| Aug 23, 2024 | 5.39 | 5.42 | 5.31 | 5.37 | 5.37 | 0.75% | 1,210,974 |
| Aug 22, 2024 | 5.42 | 5.42 | 5.28 | 5.33 | 5.33 | -1.11% | 1,373,814 |
| Aug 21, 2024 | 5.30 | 5.40 | 5.25 | 5.39 | 5.39 | 2.67% | 1,604,910 |
| Aug 20, 2024 | 5.31 | 5.36 | 5.13 | 5.25 | 5.25 | -1.87% | 1,984,364 |
| Aug 19, 2024 | 5.18 | 5.56 | 5.16 | 5.35 | 5.35 | 4.09% | 2,978,754 |
| Aug 16, 2024 | 5.19 | 5.21 | 5.10 | 5.14 | 5.14 | -0.96% | 1,103,741 |
| Aug 15, 2024 | 5.25 | 5.30 | 5.14 | 5.19 | 5.19 | - | 2,123,041 |
| Aug 14, 2024 | 4.99 | 5.22 | 4.96 | 5.19 | 5.19 | 2.37% | 2,021,521 |
| Aug 13, 2024 | 5.21 | 5.25 | 5.03 | 5.07 | 5.07 | -2.31% | 2,349,239 |
| Aug 12, 2024 | 5.05 | 5.25 | 5.00 | 5.19 | 5.19 | 2.77% | 1,934,545 |
| Aug 9, 2024 | 5.17 | 5.20 | 5.05 | 5.05 | 5.05 | -2.70% | 1,435,744 |
| Aug 8, 2024 | 5.11 | 5.20 | 5.05 | 5.19 | 5.19 | 3.59% | 1,721,695 |
| Aug 7, 2024 | 5.55 | 5.65 | 4.97 | 5.01 | 5.01 | -4.93% | 3,542,534 |
| Aug 6, 2024 | 5.26 | 5.43 | 5.16 | 5.27 | 5.27 | 0.76% | 3,318,086 |
| Aug 5, 2024 | 5.00 | 5.37 | 4.95 | 5.23 | 5.23 | -2.06% | 4,767,444 |
| Aug 2, 2024 | 5.33 | 5.39 | 5.19 | 5.34 | 5.34 | -3.78% | 3,382,410 |
| Aug 1, 2024 | 5.76 | 5.85 | 5.54 | 5.55 | 5.55 | -3.65% | 3,243,903 |
| Jul 31, 2024 | 5.77 | 5.91 | 5.72 | 5.76 | 5.76 | - | 1,824,087 |
| Jul 30, 2024 | 5.84 | 5.87 | 5.70 | 5.76 | 5.76 | -1.03% | 1,537,934 |
| Jul 29, 2024 | 5.85 | 5.93 | 5.70 | 5.82 | 5.82 | -0.51% | 1,864,593 |
| Jul 26, 2024 | 5.89 | 5.90 | 5.69 | 5.85 | 5.85 | 0.86% | 1,961,651 |
| Jul 25, 2024 | 5.80 | 5.89 | 5.66 | 5.80 | 5.80 | -0.34% | 2,473,741 |
| Jul 24, 2024 | 5.81 | 5.92 | 5.79 | 5.82 | 5.82 | -1.19% | 2,248,344 |
| Jul 23, 2024 | 5.74 | 6.01 | 5.63 | 5.89 | 5.89 | 2.61% | 2,738,295 |
| Jul 22, 2024 | 5.76 | 5.84 | 5.72 | 5.74 | 5.74 | 0.53% | 2,245,135 |
| Jul 19, 2024 | 5.72 | 5.77 | 5.64 | 5.71 | 5.71 | -0.17% | 1,685,541 |
| Jul 18, 2024 | 5.82 | 5.87 | 5.59 | 5.72 | 5.72 | -1.38% | 2,860,092 |
| Jul 17, 2024 | 5.86 | 6.04 | 5.78 | 5.80 | 5.80 | -3.33% | 3,227,190 |
| Jul 16, 2024 | 5.90 | 6.02 | 5.89 | 6.00 | 6.00 | 2.92% | 3,654,637 |
| Jul 15, 2024 | 5.73 | 5.93 | 5.65 | 5.83 | 5.83 | 2.28% | 2,801,225 |
| Jul 12, 2024 | 5.68 | 5.77 | 5.60 | 5.70 | 5.70 | 1.60% | 2,125,520 |
| Jul 11, 2024 | 5.60 | 5.68 | 5.51 | 5.61 | 5.61 | 1.45% | 2,840,477 |
| Jul 10, 2024 | 5.41 | 5.55 | 5.35 | 5.53 | 5.53 | 3.36% | 1,775,524 |
| Jul 9, 2024 | 5.38 | 5.40 | 5.28 | 5.35 | 5.35 | -0.74% | 1,311,383 |
| Jul 8, 2024 | 5.20 | 5.49 | 5.15 | 5.39 | 5.39 | 5.07% | 3,744,551 |
| Jul 5, 2024 | 5.02 | 5.14 | 4.92 | 5.13 | 5.13 | 1.99% | 1,630,391 |
| Jul 3, 2024 | 5.05 | 5.24 | 4.99 | 5.03 | 5.03 | - | 876,585 |
| Jul 2, 2024 | 5.06 | 5.08 | 4.95 | 5.03 | 5.03 | -1.18% | 1,839,509 |
| Jul 1, 2024 | 5.20 | 5.27 | 5.01 | 5.09 | 5.09 | -2.49% | 3,040,165 |
| Jun 28, 2024 | 5.38 | 5.39 | 5.12 | 5.22 | 5.22 | -1.32% | 5,349,644 |
| Jun 27, 2024 | 5.22 | 5.30 | 5.18 | 5.29 | 5.29 | 1.93% | 1,490,708 |
| Jun 26, 2024 | 5.24 | 5.27 | 5.15 | 5.19 | 5.19 | -0.95% | 2,095,400 |
| Jun 25, 2024 | 5.37 | 5.51 | 5.23 | 5.24 | 5.24 | -3.50% | 2,791,845 |
| Jun 24, 2024 | 5.15 | 5.55 | 5.09 | 5.43 | 5.43 | 6.26% | 5,539,258 |
| Jun 21, 2024 | 4.90 | 5.14 | 4.87 | 5.11 | 5.11 | 5.14% | 7,078,841 |
| Jun 20, 2024 | 4.80 | 4.98 | 4.75 | 4.86 | 4.86 | 1.67% | 2,188,445 |
| Jun 18, 2024 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | 0.63% | 1,922,537 |
| Jun 17, 2024 | 4.75 | 4.79 | 4.62 | 4.75 | 4.75 | -1.04% | 2,432,966 |
| Jun 14, 2024 | 5.00 | 5.01 | 4.74 | 4.80 | 4.80 | -4.76% | 2,691,024 |
| Jun 13, 2024 | 4.73 | 5.13 | 4.71 | 5.04 | 5.04 | 6.55% | 3,467,882 |
| Jun 12, 2024 | 4.70 | 4.80 | 4.69 | 4.73 | 4.73 | 1.72% | 2,308,105 |
| Jun 11, 2024 | 4.43 | 4.66 | 4.42 | 4.65 | 4.65 | 3.56% | 1,583,703 |
| Jun 10, 2024 | 4.58 | 4.60 | 4.36 | 4.49 | 4.49 | -3.85% | 3,202,289 |
| Jun 7, 2024 | 4.62 | 4.78 | 4.57 | 4.67 | 4.67 | 0.54% | 1,722,064 |
| Jun 6, 2024 | 4.69 | 4.75 | 4.64 | 4.65 | 4.65 | -1.80% | 1,121,957 |
| Jun 5, 2024 | 4.59 | 4.75 | 4.52 | 4.73 | 4.73 | 3.96% | 2,103,200 |
| Jun 4, 2024 | 4.65 | 4.67 | 4.47 | 4.55 | 4.55 | -2.99% | 3,416,479 |
| Jun 3, 2024 | 4.71 | 4.73 | 4.61 | 4.69 | 4.69 | 0.43% | 2,368,062 |
| May 31, 2024 | 4.53 | 4.68 | 4.50 | 4.67 | 4.67 | 3.78% | 2,484,452 |
| May 30, 2024 | 4.54 | 4.54 | 4.41 | 4.50 | 4.50 | -0.66% | 1,983,878 |
| May 29, 2024 | 4.60 | 4.70 | 4.44 | 4.53 | 4.53 | -2.16% | 2,276,815 |
| May 28, 2024 | 4.79 | 4.85 | 4.61 | 4.63 | 4.63 | -3.14% | 1,966,483 |
| May 24, 2024 | 4.82 | 4.85 | 4.75 | 4.78 | 4.78 | -0.83% | 1,262,379 |
| May 23, 2024 | 4.83 | 4.89 | 4.76 | 4.82 | 4.82 | - | 2,142,166 |
| May 22, 2024 | 4.68 | 4.83 | 4.65 | 4.82 | 4.82 | 1.69% | 1,933,177 |
| May 21, 2024 | 4.72 | 4.77 | 4.63 | 4.74 | 4.74 | 0.85% | 1,499,394 |
| May 20, 2024 | 4.60 | 4.75 | 4.55 | 4.70 | 4.70 | 2.40% | 2,845,705 |
| May 17, 2024 | 4.60 | 4.62 | 4.52 | 4.59 | 4.59 | - | 2,119,507 |
| May 16, 2024 | 4.45 | 4.65 | 4.40 | 4.59 | 4.59 | 3.15% | 2,453,178 |
| May 15, 2024 | 4.59 | 4.62 | 4.43 | 4.45 | 4.45 | -1.11% | 2,000,461 |
| May 14, 2024 | 4.45 | 4.52 | 4.40 | 4.50 | 4.50 | 2.04% | 2,009,498 |
| May 13, 2024 | 4.35 | 4.43 | 4.28 | 4.41 | 4.41 | 2.08% | 1,806,229 |
| May 10, 2024 | 4.35 | 4.45 | 4.23 | 4.32 | 4.32 | 0.23% | 1,897,796 |
| May 9, 2024 | 4.55 | 4.55 | 4.17 | 4.31 | 4.31 | -2.05% | 2,359,371 |
| May 8, 2024 | 4.47 | 4.48 | 4.34 | 4.40 | 4.40 | -1.57% | 1,970,832 |
| May 7, 2024 | 4.45 | 4.53 | 4.38 | 4.47 | 4.47 | 1.59% | 2,188,651 |
| May 6, 2024 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | 0.23% | 1,522,750 |