MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
2.610
-0.120 (-4.40%)
At close: Mar 18, 2026, 4:00 PM EDT
2.631
+0.021 (0.82%)
After-hours: Mar 18, 2026, 7:39 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.69 | 2.73 | 2.59 | 2.61 | 2.61 | -4.40% | 4,735,343 |
| Mar 17, 2026 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -1.44% | 3,647,468 |
| Mar 16, 2026 | 2.77 | 2.86 | 2.74 | 2.77 | 2.77 | - | 5,370,134 |
| Mar 13, 2026 | 2.81 | 2.81 | 2.70 | 2.77 | 2.77 | -1.77% | 3,810,484 |
| Mar 12, 2026 | 2.76 | 2.88 | 2.69 | 2.82 | 2.82 | - | 6,187,549 |
| Mar 11, 2026 | 2.81 | 2.92 | 2.72 | 2.82 | 2.82 | 8.05% | 7,265,543 |
| Mar 10, 2026 | 2.72 | 2.74 | 2.57 | 2.61 | 2.61 | -2.61% | 4,710,843 |
| Mar 9, 2026 | 2.64 | 2.68 | 2.52 | 2.68 | 2.68 | 2.68% | 6,596,368 |
| Mar 6, 2026 | 2.81 | 2.81 | 2.59 | 2.61 | 2.61 | -7.77% | 9,363,808 |
| Mar 5, 2026 | 2.94 | 2.97 | 2.81 | 2.83 | 2.83 | -4.07% | 6,295,273 |
| Mar 4, 2026 | 2.96 | 3.01 | 2.87 | 2.95 | 2.95 | 0.85% | 7,052,491 |
| Mar 3, 2026 | 2.95 | 3.02 | 2.83 | 2.93 | 2.93 | -3.62% | 5,142,024 |
| Mar 2, 2026 | 3.23 | 3.25 | 2.95 | 3.04 | 3.04 | -7.47% | 10,409,767 |
| Feb 27, 2026 | 3.15 | 3.37 | 3.14 | 3.28 | 3.28 | 1.23% | 8,838,292 |
| Feb 26, 2026 | 3.70 | 3.72 | 2.94 | 3.24 | 3.24 | -7.43% | 31,387,145 |
| Feb 25, 2026 | 5.54 | 5.55 | 3.29 | 3.50 | 3.50 | -36.82% | 36,447,833 |
| Feb 24, 2026 | 5.59 | 5.74 | 5.51 | 5.54 | 5.54 | -0.54% | 1,954,508 |
| Feb 23, 2026 | 5.55 | 5.70 | 5.54 | 5.57 | 5.57 | 0.54% | 1,832,298 |
| Feb 20, 2026 | 5.51 | 5.67 | 5.46 | 5.54 | 5.54 | 0.18% | 2,884,058 |
| Feb 19, 2026 | 5.42 | 5.56 | 5.39 | 5.53 | 5.53 | 1.65% | 1,889,284 |
| Feb 18, 2026 | 5.51 | 5.59 | 5.41 | 5.44 | 5.44 | -1.81% | 2,206,991 |
| Feb 17, 2026 | 5.60 | 5.73 | 5.54 | 5.54 | 5.54 | -2.12% | 1,888,133 |
| Feb 13, 2026 | 5.66 | 5.77 | 5.62 | 5.66 | 5.66 | 0.53% | 2,064,519 |
| Feb 12, 2026 | 5.73 | 5.77 | 5.54 | 5.63 | 5.63 | -1.92% | 1,519,984 |
| Feb 11, 2026 | 5.82 | 5.87 | 5.65 | 5.74 | 5.74 | -1.54% | 1,726,220 |
| Feb 10, 2026 | 5.93 | 6.05 | 5.79 | 5.83 | 5.83 | -1.35% | 2,037,275 |
| Feb 9, 2026 | 5.75 | 5.93 | 5.73 | 5.91 | 5.91 | 2.25% | 2,424,855 |
| Feb 6, 2026 | 5.59 | 5.86 | 5.53 | 5.78 | 5.78 | 4.90% | 3,011,659 |
| Feb 5, 2026 | 5.75 | 5.87 | 5.47 | 5.51 | 5.51 | -4.67% | 3,207,068 |
| Feb 4, 2026 | 6.25 | 6.27 | 5.75 | 5.78 | 5.78 | -6.92% | 4,289,223 |
| Feb 3, 2026 | 6.00 | 6.23 | 5.98 | 6.21 | 6.21 | 3.33% | 4,415,461 |
| Feb 2, 2026 | 5.75 | 6.03 | 5.62 | 6.01 | 6.01 | 3.98% | 4,614,968 |
| Jan 30, 2026 | 5.78 | 5.90 | 5.72 | 5.78 | 5.78 | -0.17% | 4,271,083 |
| Jan 29, 2026 | 5.61 | 5.93 | 5.61 | 5.79 | 5.79 | 2.66% | 4,334,496 |
| Jan 28, 2026 | 5.58 | 5.94 | 5.52 | 5.64 | 5.64 | 0.89% | 4,863,343 |
| Jan 27, 2026 | 5.54 | 5.63 | 5.42 | 5.59 | 5.59 | 0.18% | 2,784,177 |
| Jan 26, 2026 | 5.47 | 5.63 | 5.43 | 5.58 | 5.58 | 2.20% | 4,283,380 |
| Jan 23, 2026 | 5.88 | 5.95 | 5.46 | 5.46 | 5.46 | -7.61% | 4,517,683 |
| Jan 22, 2026 | 5.74 | 6.05 | 5.69 | 5.91 | 5.91 | 3.50% | 5,719,476 |
| Jan 21, 2026 | 5.48 | 5.74 | 5.46 | 5.71 | 5.71 | 4.01% | 4,154,852 |
| Jan 20, 2026 | 5.07 | 5.50 | 5.03 | 5.49 | 5.49 | 5.37% | 5,248,563 |
| Jan 16, 2026 | 5.59 | 5.61 | 5.19 | 5.21 | 5.21 | -6.63% | 6,741,147 |
| Jan 15, 2026 | 5.61 | 5.68 | 5.55 | 5.58 | 5.58 | -0.53% | 3,936,151 |
| Jan 14, 2026 | 5.62 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 2,591,008 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.25% | 2,903,961 |
| Jan 12, 2026 | 5.82 | 5.85 | 5.74 | 5.77 | 5.77 | -1.37% | 3,683,868 |
| Jan 9, 2026 | 6.08 | 6.11 | 5.83 | 5.85 | 5.85 | -2.66% | 2,601,145 |
| Jan 8, 2026 | 5.90 | 6.51 | 5.89 | 6.01 | 6.01 | 2.74% | 7,481,988 |
| Jan 7, 2026 | 5.66 | 5.97 | 5.63 | 5.85 | 5.85 | 4.09% | 5,420,058 |
| Jan 6, 2026 | 5.56 | 5.76 | 5.55 | 5.62 | 5.62 | - | 2,995,797 |