MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
5.03
-0.07 (-1.37%)
At close: Mar 28, 2025, 4:00 PM
5.06
+0.03 (0.65%)
After-hours: Mar 28, 2025, 7:50 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.09 | 5.12 | 5.00 | 5.03 | 5.03 | -1.37% | 1,299,074 |
| Mar 27, 2025 | 5.05 | 5.11 | 5.02 | 5.10 | 5.10 | 0.79% | 1,321,208 |
| Mar 26, 2025 | 5.21 | 5.22 | 5.05 | 5.06 | 5.06 | -3.07% | 1,318,487 |
| Mar 25, 2025 | 5.22 | 5.27 | 5.16 | 5.22 | 5.22 | -0.19% | 1,582,430 |
| Mar 24, 2025 | 5.23 | 5.28 | 5.20 | 5.23 | 5.23 | 0.19% | 1,324,770 |
| Mar 21, 2025 | 5.23 | 5.23 | 5.16 | 5.22 | 5.22 | -0.76% | 2,505,207 |
| Mar 20, 2025 | 5.30 | 5.44 | 5.23 | 5.26 | 5.26 | -1.13% | 2,076,848 |
| Mar 19, 2025 | 5.19 | 5.32 | 5.18 | 5.32 | 5.32 | 2.11% | 1,424,390 |
| Mar 18, 2025 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | -0.57% | 1,378,574 |
| Mar 17, 2025 | 5.18 | 5.29 | 5.16 | 5.24 | 5.24 | 0.77% | 1,897,386 |
| Mar 14, 2025 | 5.20 | 5.30 | 5.16 | 5.20 | 5.20 | 0.97% | 1,622,829 |
| Mar 13, 2025 | 5.19 | 5.30 | 5.06 | 5.15 | 5.15 | -1.15% | 1,529,536 |
| Mar 12, 2025 | 5.24 | 5.29 | 5.14 | 5.21 | 5.21 | -0.76% | 2,171,792 |
| Mar 11, 2025 | 4.98 | 5.26 | 4.91 | 5.25 | 5.25 | 5.21% | 2,386,003 |
| Mar 10, 2025 | 4.91 | 5.04 | 4.77 | 4.99 | 4.99 | 0.20% | 2,813,614 |
| Mar 7, 2025 | 4.92 | 5.04 | 4.88 | 4.98 | 4.98 | 1.22% | 3,064,822 |
| Mar 6, 2025 | 5.10 | 5.12 | 4.90 | 4.92 | 4.92 | -4.47% | 2,564,570 |
| Mar 5, 2025 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | - | 2,193,504 |
| Mar 4, 2025 | 5.01 | 5.19 | 5.01 | 5.15 | 5.15 | 0.39% | 2,823,732 |
| Mar 3, 2025 | 5.35 | 5.39 | 5.10 | 5.13 | 5.13 | -3.93% | 3,276,732 |
| Feb 28, 2025 | 5.24 | 5.41 | 5.21 | 5.34 | 5.34 | 2.10% | 2,988,484 |
| Feb 27, 2025 | 5.47 | 5.74 | 5.15 | 5.23 | 5.23 | -4.39% | 4,126,430 |
| Feb 26, 2025 | 5.61 | 5.63 | 5.29 | 5.47 | 5.47 | -3.19% | 3,203,827 |
| Feb 25, 2025 | 5.69 | 5.77 | 5.56 | 5.65 | 5.65 | -0.88% | 1,523,895 |
| Feb 24, 2025 | 5.80 | 5.84 | 5.66 | 5.70 | 5.70 | -1.04% | 1,391,484 |
| Feb 21, 2025 | 5.74 | 5.86 | 5.68 | 5.76 | 5.76 | 1.77% | 1,927,744 |
| Feb 20, 2025 | 5.50 | 5.68 | 5.44 | 5.66 | 5.66 | 2.72% | 2,067,576 |
| Feb 19, 2025 | 5.45 | 5.56 | 5.40 | 5.51 | 5.51 | 1.66% | 1,876,733 |
| Feb 18, 2025 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | - | 1,546,526 |
| Feb 14, 2025 | 5.57 | 5.60 | 5.32 | 5.42 | 5.42 | -2.34% | 2,270,966 |
| Feb 13, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | 5.55 | -0.89% | 1,445,027 |
| Feb 12, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.60 | 0.36% | 1,799,429 |
| Feb 11, 2025 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | -0.18% | 1,121,918 |
| Feb 10, 2025 | 5.79 | 5.86 | 5.56 | 5.59 | 5.59 | -0.71% | 1,840,842 |
| Feb 7, 2025 | 5.65 | 5.77 | 5.59 | 5.63 | 5.63 | -0.35% | 1,228,166 |
| Feb 6, 2025 | 5.63 | 5.72 | 5.54 | 5.65 | 5.65 | 0.18% | 1,235,899 |
| Feb 5, 2025 | 5.61 | 5.75 | 5.59 | 5.64 | 5.64 | 0.89% | 1,561,789 |
| Feb 4, 2025 | 5.56 | 5.60 | 5.46 | 5.59 | 5.59 | 0.36% | 2,355,145 |
| Feb 3, 2025 | 5.61 | 5.68 | 5.46 | 5.57 | 5.57 | -3.80% | 2,662,018 |
| Jan 31, 2025 | 5.97 | 5.98 | 5.75 | 5.79 | 5.79 | -3.02% | 2,887,232 |
| Jan 30, 2025 | 6.13 | 6.16 | 5.91 | 5.97 | 5.97 | -2.29% | 1,693,959 |
| Jan 29, 2025 | 6.08 | 6.19 | 6.01 | 6.11 | 6.11 | - | 966,797 |
| Jan 28, 2025 | 6.14 | 6.23 | 6.05 | 6.11 | 6.11 | 0.33% | 1,212,164 |
| Jan 27, 2025 | 5.97 | 6.15 | 5.96 | 6.09 | 6.09 | 1.00% | 1,436,112 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.91 | 6.03 | 6.03 | 1.34% | 1,388,298 |
| Jan 23, 2025 | 6.11 | 6.13 | 5.92 | 5.95 | 5.95 | -3.57% | 2,632,532 |
| Jan 22, 2025 | 6.01 | 6.24 | 5.99 | 6.17 | 6.17 | 2.15% | 2,313,111 |
| Jan 21, 2025 | 6.06 | 6.11 | 5.96 | 6.04 | 6.04 | 0.50% | 2,972,700 |
| Jan 17, 2025 | 6.04 | 6.04 | 5.79 | 6.01 | 6.01 | - | 3,443,088 |
| Jan 16, 2025 | 6.05 | 6.11 | 6.00 | 6.01 | 6.01 | -0.99% | 1,418,008 |