MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
5.44
-0.21 (-3.72%)
At close: Oct 8, 2025, 4:00 PM EDT
5.46
+0.02 (0.37%)
After-hours: Oct 8, 2025, 6:28 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.67 | 5.72 | 5.43 | 5.44 | - | -3.72% | 4,750,360 |
| Oct 7, 2025 | 5.69 | 5.75 | 5.61 | 5.65 | 5.65 | -0.18% | 3,618,983 |
| Oct 6, 2025 | 5.75 | 5.85 | 5.65 | 5.66 | 5.66 | -1.74% | 3,391,541 |
| Oct 3, 2025 | 5.50 | 5.90 | 5.49 | 5.76 | 5.76 | 4.92% | 5,126,932 |
| Oct 2, 2025 | 5.41 | 5.50 | 5.35 | 5.49 | 5.49 | 2.04% | 2,638,759 |
| Oct 1, 2025 | 5.39 | 5.55 | 5.33 | 5.38 | 5.38 | 0.19% | 3,525,109 |
| Sep 30, 2025 | 5.36 | 5.43 | 5.34 | 5.37 | 5.37 | -0.37% | 2,525,015 |
| Sep 29, 2025 | 5.58 | 5.62 | 5.33 | 5.39 | 5.39 | -2.53% | 3,596,234 |
| Sep 26, 2025 | 5.34 | 5.54 | 5.30 | 5.53 | 5.53 | 3.75% | 6,079,938 |
| Sep 25, 2025 | 5.31 | 5.37 | 5.19 | 5.33 | 5.33 | - | 4,610,394 |
| Sep 24, 2025 | 5.35 | 5.43 | 5.30 | 5.33 | 5.33 | -0.37% | 3,598,016 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.28 | 5.35 | 5.35 | -3.95% | 4,628,916 |
| Sep 22, 2025 | 5.48 | 5.64 | 5.39 | 5.57 | 5.57 | 2.58% | 2,996,823 |
| Sep 19, 2025 | 5.63 | 5.63 | 5.42 | 5.43 | 5.43 | -3.21% | 4,724,754 |
| Sep 18, 2025 | 5.40 | 5.62 | 5.40 | 5.61 | 5.61 | 4.08% | 3,630,912 |
| Sep 17, 2025 | 5.38 | 5.54 | 5.38 | 5.39 | 5.39 | 0.37% | 2,579,380 |
| Sep 16, 2025 | 5.39 | 5.40 | 5.25 | 5.37 | 5.37 | -0.19% | 3,117,354 |
| Sep 15, 2025 | 5.55 | 5.77 | 5.29 | 5.38 | 5.38 | -3.41% | 6,169,279 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 2.77% | 4,159,770 |
| Sep 11, 2025 | 5.60 | 5.68 | 5.36 | 5.42 | 5.42 | -2.69% | 3,999,466 |
| Sep 10, 2025 | 5.50 | 5.61 | 5.43 | 5.57 | 5.57 | 1.09% | 3,568,766 |
| Sep 9, 2025 | 5.55 | 5.71 | 5.48 | 5.51 | 5.51 | -1.08% | 4,123,051 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.44 | 5.57 | 5.57 | 0.54% | 4,924,616 |
| Sep 5, 2025 | 5.48 | 5.83 | 5.40 | 5.54 | 5.54 | 3.75% | 6,759,914 |
| Sep 4, 2025 | 5.48 | 5.52 | 5.22 | 5.34 | 5.34 | -3.09% | 5,611,289 |
| Sep 3, 2025 | 5.74 | 6.00 | 5.49 | 5.51 | 5.51 | -4.01% | 8,918,515 |
| Sep 2, 2025 | 6.06 | 6.20 | 5.62 | 5.74 | 5.74 | 25.05% | 27,717,744 |
| Aug 29, 2025 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.23% | 4,213,133 |
| 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 |