MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.300
-0.050 (-1.15%)
Jun 5, 2025, 4:00 PM - Market closed

MannKind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.354.354.274.304.30-1.15%1,124,716
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
May 28, 20254.234.254.074.074.07-3.21%1,890,471
May 27, 20254.144.244.114.214.212.06%1,810,582
May 23, 20254.154.194.104.124.12-2.37%2,032,145
May 22, 20254.134.244.054.224.221.20%1,735,226
May 21, 20254.314.314.144.174.17-4.25%2,357,115
May 20, 20254.454.524.344.364.36-2.57%1,724,396
May 19, 20254.374.494.374.474.472.29%1,524,120
May 16, 20254.534.554.354.374.37-4.17%2,917,392
May 15, 20254.564.604.464.564.56-0.22%1,347,277
May 14, 20254.754.774.564.574.57-3.18%1,277,474
May 13, 20254.814.814.654.724.72-1.87%2,465,901
May 12, 20254.524.834.524.814.815.48%2,569,727
May 9, 20254.644.734.564.564.56-1.51%2,011,774
May 8, 20254.614.774.424.634.63-4.54%2,375,836
May 7, 20254.784.874.704.854.851.46%1,876,776
May 6, 20254.964.964.764.784.78-3.63%1,247,541
May 5, 20255.005.054.954.964.96-0.80%1,035,480
May 2, 20255.005.044.925.005.001.01%1,639,804
May 1, 20255.035.054.874.954.95-1.79%1,481,630
Apr 30, 20254.915.104.885.045.042.65%2,008,906
Apr 29, 20254.724.934.664.914.913.81%1,890,086
Apr 28, 20254.744.844.684.734.73-0.21%1,334,462
Apr 25, 20254.704.754.654.744.741.50%1,032,901
Apr 24, 20254.614.704.584.674.671.30%1,117,902
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