MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.590
+0.100 (2.23%)
At close: Aug 29, 2025, 4:00 PM
4.580
-0.010 (-0.22%)
After-hours: Aug 29, 2025, 6:28 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.50 | 4.62 | 4.50 | 4.59 | - | 2.23% | 4,210,061 |
| Aug 28, 2025 | 4.50 | 4.59 | 4.41 | 4.49 | 4.49 | -0.66% | 6,030,241 |
| Aug 27, 2025 | 4.20 | 4.62 | 4.17 | 4.52 | 4.52 | 11.06% | 8,615,499 |
| Aug 26, 2025 | 4.12 | 4.14 | 3.91 | 4.07 | 4.07 | 4.36% | 4,173,718 |
| Aug 25, 2025 | 3.94 | 4.00 | 3.76 | 3.90 | 3.90 | -5.11% | 5,245,951 |
| Aug 22, 2025 | 3.96 | 4.12 | 3.95 | 4.11 | 4.11 | 4.31% | 3,052,061 |
| Aug 21, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.76% | 1,621,584 |
| Aug 20, 2025 | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | 0.25% | 1,757,732 |
| Aug 19, 2025 | 3.84 | 3.99 | 3.82 | 3.96 | 3.96 | 3.94% | 3,134,781 |
| Aug 18, 2025 | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | 2.14% | 2,227,459 |
| Aug 15, 2025 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | 0.81% | 3,126,536 |
| Aug 14, 2025 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -0.80% | 2,172,037 |
| Aug 13, 2025 | 3.71 | 3.81 | 3.67 | 3.73 | 3.73 | 1.91% | 2,698,273 |
| Aug 12, 2025 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | 7.02% | 4,569,258 |
| Aug 11, 2025 | 3.52 | 3.59 | 3.38 | 3.42 | 3.42 | -2.84% | 3,143,469 |
| Aug 8, 2025 | 3.45 | 3.59 | 3.45 | 3.52 | 3.52 | 2.62% | 3,595,213 |
| Aug 7, 2025 | 3.57 | 3.59 | 3.40 | 3.43 | 3.43 | -1.01% | 4,582,452 |
| Aug 6, 2025 | 3.67 | 3.72 | 3.45 | 3.47 | 3.47 | -13.16% | 9,519,178 |
| Aug 5, 2025 | 3.91 | 4.07 | 3.90 | 3.99 | 3.99 | 1.79% | 2,449,817 |
| Aug 4, 2025 | 3.79 | 3.97 | 3.76 | 3.92 | 3.92 | 4.53% | 2,046,247 |
| Aug 1, 2025 | 3.77 | 3.81 | 3.70 | 3.75 | 3.75 | -0.79% | 2,546,514 |
| Jul 31, 2025 | 3.87 | 3.90 | 3.75 | 3.78 | 3.78 | -2.33% | 2,063,928 |
| Jul 30, 2025 | 3.85 | 3.99 | 3.84 | 3.87 | 3.87 | 1.31% | 2,480,012 |
| Jul 29, 2025 | 3.96 | 4.07 | 3.81 | 3.82 | 3.82 | -3.54% | 4,341,957 |
| Jul 28, 2025 | 4.11 | 4.12 | 3.93 | 3.96 | 3.96 | -2.46% | 2,257,834 |
| Jul 25, 2025 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -0.49% | 2,435,550 |
| Jul 24, 2025 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 1,703,762 |
| Jul 23, 2025 | 3.93 | 4.13 | 3.89 | 4.10 | 4.10 | 4.33% | 3,226,344 |
| Jul 22, 2025 | 3.83 | 3.94 | 3.83 | 3.93 | 3.93 | 2.88% | 2,294,490 |
| Jul 21, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 2,617,100 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.75 | 3.76 | 3.76 | -3.59% | 2,315,224 |
| Jul 17, 2025 | 3.97 | 3.98 | 3.89 | 3.90 | 3.90 | -1.52% | 1,888,800 |
| Jul 16, 2025 | 3.94 | 4.00 | 3.90 | 3.96 | 3.96 | 2.86% | 2,895,415 |
| Jul 15, 2025 | 4.04 | 4.05 | 3.83 | 3.85 | 3.85 | -4.47% | 2,916,398 |
| Jul 14, 2025 | 3.79 | 4.04 | 3.77 | 4.03 | 4.03 | 6.90% | 2,973,096 |
| Jul 11, 2025 | 3.75 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 1,824,848 |
| Jul 10, 2025 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | -0.52% | 1,805,537 |
| Jul 9, 2025 | 3.65 | 3.82 | 3.63 | 3.82 | 3.82 | 5.52% | 3,522,901 |
| Jul 8, 2025 | 3.56 | 3.67 | 3.54 | 3.62 | 3.62 | 2.26% | 2,539,996 |
| Jul 7, 2025 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 2,369,998 |
| Jul 3, 2025 | 3.69 | 3.69 | 3.55 | 3.60 | 3.60 | -0.55% | 1,744,576 |
| Jul 2, 2025 | 3.59 | 3.68 | 3.52 | 3.62 | 3.62 | 1.12% | 3,250,675 |
| Jul 1, 2025 | 3.74 | 3.77 | 3.55 | 3.58 | 3.58 | -4.28% | 5,307,425 |
| Jun 30, 2025 | 3.76 | 3.78 | 3.65 | 3.74 | 3.74 | -0.53% | 3,315,974 |
| Jun 27, 2025 | 3.78 | 3.78 | 3.68 | 3.76 | 3.76 | -0.27% | 9,455,345 |
| Jun 26, 2025 | 3.85 | 3.87 | 3.73 | 3.77 | 3.77 | -2.08% | 2,295,632 |
| Jun 25, 2025 | 3.96 | 4.00 | 3.70 | 3.85 | 3.85 | -3.51% | 4,250,557 |
| Jun 24, 2025 | 3.83 | 3.99 | 3.75 | 3.99 | 3.99 | 5.14% | 3,552,236 |
| Jun 23, 2025 | 3.72 | 3.80 | 3.65 | 3.80 | 3.80 | 0.66% | 3,152,078 |
| Jun 20, 2025 | 3.84 | 3.88 | 3.75 | 3.77 | 3.77 | -1.05% | 6,161,816 |