MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
3.520
+0.090 (2.62%)
At close: Aug 8, 2025, 4:00 PM
3.559
+0.039 (1.11%)
After-hours: Aug 8, 2025, 7:59 PM EDT

MannKind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.453.593.453.523.522.62%3,592,380
Aug 7, 20253.573.593.403.433.43-1.01%4,582,452
Aug 6, 20253.673.723.453.473.47-13.16%9,519,178
Aug 5, 20253.914.073.903.993.991.79%2,449,817
Aug 4, 20253.793.973.763.923.924.53%2,046,247
Aug 1, 20253.773.813.703.753.75-0.79%2,546,514
Jul 31, 20253.873.903.753.783.78-2.33%2,063,928
Jul 30, 20253.853.993.843.873.871.31%2,480,012
Jul 29, 20253.964.073.813.823.82-3.54%4,341,957
Jul 28, 20254.114.123.933.963.96-2.46%2,257,834
Jul 25, 20254.104.134.024.064.06-0.49%2,435,550
Jul 24, 20254.074.114.034.084.08-0.49%1,703,762
Jul 23, 20253.934.133.894.104.104.33%3,226,344
Jul 22, 20253.833.943.833.933.932.88%2,294,490
Jul 21, 20253.763.873.743.823.821.60%2,617,100
Jul 18, 20253.923.923.753.763.76-3.59%2,315,224
Jul 17, 20253.973.983.893.903.90-1.52%1,888,800
Jul 16, 20253.944.003.903.963.962.86%2,895,415
Jul 15, 20254.044.053.833.853.85-4.47%2,916,398
Jul 14, 20253.794.043.774.034.036.90%2,973,096
Jul 11, 20253.753.803.733.773.77-0.79%1,824,848
Jul 10, 20253.803.833.763.803.80-0.52%1,805,537
Jul 9, 20253.653.823.633.823.825.52%3,522,901
Jul 8, 20253.563.673.543.623.622.26%2,539,996
Jul 7, 20253.573.603.513.543.54-1.67%2,369,998
Jul 3, 20253.693.693.553.603.60-0.55%1,744,576
Jul 2, 20253.593.683.523.623.621.12%3,250,675
Jul 1, 20253.743.773.553.583.58-4.28%5,307,425
Jun 30, 20253.763.783.653.743.74-0.53%3,315,974
Jun 27, 20253.783.783.683.763.76-0.27%9,455,345
Jun 26, 20253.853.873.733.773.77-2.08%2,295,632
Jun 25, 20253.964.003.703.853.85-3.51%4,250,557
Jun 24, 20253.833.993.753.993.995.14%3,552,236
Jun 23, 20253.723.803.653.803.800.66%3,152,078
Jun 20, 20253.843.883.753.773.77-1.05%6,161,816
Jun 18, 20253.723.883.633.813.811.60%3,421,323
Jun 17, 20253.793.793.703.753.75-1.57%2,484,768
Jun 16, 20253.783.853.723.813.812.70%2,708,203
Jun 13, 20253.803.813.703.713.71-3.13%1,781,039
Jun 12, 20253.863.883.803.833.83-1.29%1,862,583
Jun 11, 20253.973.993.873.883.88-1.02%3,608,725
Jun 10, 20254.124.133.893.923.92-10.30%7,418,673
Jun 9, 20254.444.484.364.374.37-0.23%1,598,728
Jun 6, 20254.304.394.304.384.381.86%1,567,208
Jun 5, 20254.354.354.274.304.30-1.15%1,126,427
Jun 4, 20254.434.484.324.354.35-1.58%2,241,359
Jun 3, 20254.294.474.254.424.423.03%2,568,609
Jun 2, 20254.134.354.134.294.293.37%2,005,205
May 30, 20254.124.194.074.154.150.73%2,473,281
May 29, 20254.134.154.084.124.121.23%1,275,677