MannKind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.67	2.67	2.57	2.61	-	1.36%	2,606,481
Apr 7, 2026	2.53	2.58	2.42	2.57	2.57	0.39%	2,970,820
Apr 6, 2026	2.47	2.56	2.45	2.56	2.56	2.40%	3,172,302
Apr 2, 2026	2.48	2.51	2.42	2.50	2.50	-1.57%	3,754,438
Apr 1, 2026	2.49	2.58	2.45	2.54	2.54	3.67%	3,472,191
Mar 31, 2026	2.42	2.48	2.35	2.45	2.45	3.38%	4,843,127
Mar 30, 2026	2.33	2.43	2.29	2.37	2.37	3.95%	5,517,104
Mar 27, 2026	2.27	2.32	2.23	2.28	2.28	-0.87%	5,604,328
Mar 26, 2026	2.25	2.37	2.24	2.30	2.30	0.88%	6,357,016
Mar 25, 2026	2.34	2.45	2.25	2.28	2.28	-0.44%	6,324,224
Mar 24, 2026	2.41	2.41	2.25	2.29	2.29	-6.15%	14,761,521
Mar 23, 2026	2.54	2.59	2.39	2.44	2.44	-1.21%	6,293,253
Mar 20, 2026	2.54	2.54	2.41	2.47	2.47	-1.98%	19,093,757
Mar 19, 2026	2.57	2.60	2.48	2.52	2.52	-3.45%	4,640,831
Mar 18, 2026	2.69	2.73	2.59	2.61	2.61	-4.40%	4,763,631
Mar 17, 2026	2.76	2.76	2.70	2.73	2.73	-1.44%	3,652,065
Mar 16, 2026	2.77	2.86	2.74	2.77	2.77	-	5,392,892
Mar 13, 2026	2.81	2.81	2.70	2.77	2.77	-1.77%	3,814,320
Mar 12, 2026	2.76	2.88	2.69	2.82	2.82	-	6,205,862
Mar 11, 2026	2.81	2.92	2.72	2.82	2.82	8.05%	7,294,713
Mar 10, 2026	2.72	2.74	2.57	2.61	2.61	-2.61%	4,987,716
Mar 9, 2026	2.64	2.68	2.52	2.68	2.68	2.68%	6,620,509
Mar 6, 2026	2.81	2.81	2.59	2.61	2.61	-7.77%	9,457,117
Mar 5, 2026	2.94	2.97	2.81	2.83	2.83	-4.07%	6,384,217
Mar 4, 2026	2.96	3.01	2.87	2.95	2.95	0.85%	7,061,400
Mar 3, 2026	2.95	3.02	2.83	2.93	2.93	-3.62%	5,146,731
Mar 2, 2026	3.23	3.25	2.95	3.04	3.04	-7.47%	10,456,411
Feb 27, 2026	3.15	3.37	3.14	3.28	3.28	1.23%	8,899,354
Feb 26, 2026	3.70	3.72	2.94	3.24	3.24	-7.43%	33,343,506
Feb 25, 2026	5.54	5.55	3.29	3.50	3.50	-36.82%	36,584,525
Feb 24, 2026	5.59	5.74	5.51	5.54	5.54	-0.54%	1,993,979
Feb 23, 2026	5.55	5.70	5.54	5.57	5.57	0.54%	1,841,850
Feb 20, 2026	5.51	5.67	5.46	5.54	5.54	0.18%	2,900,820
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%	2,207,231
Feb 17, 2026	5.60	5.73	5.54	5.54	5.54	-2.12%	1,888,141
Feb 13, 2026	5.66	5.77	5.62	5.66	5.66	0.53%	2,065,168
Feb 12, 2026	5.73	5.77	5.54	5.63	5.63	-1.92%	1,524,673
Feb 11, 2026	5.82	5.87	5.65	5.74	5.74	-1.54%	1,726,764
Feb 10, 2026	5.93	6.05	5.79	5.83	5.83	-1.35%	2,037,413
Feb 9, 2026	5.75	5.93	5.73	5.91	5.91	2.25%	2,515,296
Feb 6, 2026	5.59	5.86	5.53	5.78	5.78	4.90%	3,012,579
Feb 5, 2026	5.75	5.87	5.47	5.51	5.51	-4.67%	3,208,445
Feb 4, 2026	6.25	6.27	5.75	5.78	5.78	-6.92%	4,940,451
Feb 3, 2026	6.00	6.23	5.98	6.21	6.21	3.33%	4,422,774
Feb 2, 2026	5.75	6.03	5.62	6.01	6.01	3.98%	4,617,311
Jan 30, 2026	5.78	5.90	5.72	5.78	5.78	-0.17%	4,275,162
Jan 29, 2026	5.61	5.93	5.61	5.79	5.79	2.66%	4,335,903
Jan 28, 2026	5.58	5.94	5.52	5.64	5.64	0.89%	4,863,946
Jan 27, 2026	5.54	5.63	5.42	5.59	5.59	0.18%	2,784,184