MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
6.85
+0.55 (8.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.34 | 7.07 | 6.30 | 6.85 | 6.85 | 8.73% | 7,161,384 |
| Dec 19, 2024 | 6.30 | 6.34 | 6.01 | 6.30 | 6.30 | 6.06% | 3,495,181 |
| Dec 18, 2024 | 6.11 | 6.42 | 5.86 | 5.94 | 5.94 | 0.17% | 4,836,700 |
| Dec 17, 2024 | 6.20 | 6.21 | 5.81 | 5.93 | 5.93 | -5.42% | 5,321,032 |
| Dec 16, 2024 | 6.58 | 6.77 | 6.21 | 6.27 | 6.27 | -4.13% | 5,034,600 |
| Dec 13, 2024 | 6.56 | 6.61 | 6.46 | 6.54 | 6.54 | -0.15% | 1,822,513 |
| Dec 12, 2024 | 6.60 | 6.66 | 6.48 | 6.55 | 6.55 | -0.91% | 1,897,144 |
| Dec 11, 2024 | 6.74 | 6.74 | 6.58 | 6.61 | 6.61 | -0.90% | 1,973,705 |
| Dec 10, 2024 | 6.70 | 6.85 | 6.64 | 6.67 | 6.67 | 0.15% | 1,642,800 |
| Dec 9, 2024 | 6.81 | 6.85 | 6.59 | 6.66 | 6.66 | -2.06% | 1,889,503 |
| Dec 6, 2024 | 6.71 | 6.85 | 6.69 | 6.80 | 6.80 | 1.04% | 1,902,349 |
| Dec 5, 2024 | 6.80 | 6.99 | 6.73 | 6.73 | 6.73 | -1.03% | 2,747,382 |
| Dec 4, 2024 | 6.68 | 6.81 | 6.59 | 6.80 | 6.80 | 1.34% | 2,779,600 |
| Dec 3, 2024 | 6.58 | 6.77 | 6.56 | 6.71 | 6.71 | 1.82% | 2,590,987 |
| Dec 2, 2024 | 6.75 | 6.75 | 6.53 | 6.59 | 6.59 | -2.80% | 3,637,129 |
| Nov 29, 2024 | 6.61 | 6.80 | 6.58 | 6.78 | 6.78 | 2.57% | 1,853,500 |
| Nov 27, 2024 | 6.58 | 6.68 | 6.40 | 6.61 | 6.61 | 0.46% | 3,244,730 |
| Nov 26, 2024 | 6.66 | 6.67 | 6.26 | 6.58 | 6.58 | -2.08% | 5,996,338 |
| Nov 25, 2024 | 6.91 | 6.98 | 6.72 | 6.72 | 6.72 | -1.75% | 2,343,900 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.82 | 6.84 | 6.84 | -0.87% | 3,026,600 |
| Nov 21, 2024 | 6.89 | 6.98 | 6.74 | 6.90 | 6.90 | 0.29% | 3,628,718 |
| Nov 20, 2024 | 6.88 | 7.04 | 6.80 | 6.88 | 6.88 | 0.29% | 1,926,830 |
| Nov 19, 2024 | 6.68 | 6.87 | 6.67 | 6.86 | 6.86 | 2.08% | 1,714,600 |
| Nov 18, 2024 | 6.90 | 6.93 | 6.68 | 6.72 | 6.72 | -1.18% | 2,328,300 |
| Nov 15, 2024 | 7.05 | 7.07 | 6.62 | 6.80 | 6.80 | -3.13% | 5,215,728 |
| Nov 14, 2024 | 6.96 | 7.44 | 6.92 | 7.02 | 7.02 | 0.86% | 3,426,600 |
| Nov 13, 2024 | 7.12 | 7.25 | 6.94 | 6.96 | 6.96 | -1.69% | 2,416,439 |
| Nov 12, 2024 | 7.17 | 7.31 | 7.04 | 7.08 | 7.08 | -1.94% | 2,927,413 |
| Nov 11, 2024 | 7.45 | 7.48 | 7.15 | 7.22 | 7.22 | -1.77% | 3,628,100 |
| Nov 8, 2024 | 6.99 | 7.35 | 6.61 | 7.35 | 7.35 | -0.54% | 4,822,506 |
| Nov 7, 2024 | 7.50 | 7.62 | 7.39 | 7.39 | 7.39 | -0.67% | 3,971,749 |
| Nov 6, 2024 | 7.34 | 7.63 | 7.26 | 7.44 | 7.44 | 2.48% | 3,680,100 |
| Nov 5, 2024 | 7.02 | 7.30 | 7.01 | 7.26 | 7.26 | 2.40% | 1,768,803 |
| Nov 4, 2024 | 7.18 | 7.33 | 7.06 | 7.09 | 7.09 | -1.12% | 2,278,427 |
| Nov 1, 2024 | 7.16 | 7.30 | 7.10 | 7.17 | 7.17 | 1.41% | 2,469,425 |
| Oct 31, 2024 | 7.05 | 7.15 | 6.77 | 7.07 | 7.07 | 0.71% | 3,693,917 |
| Oct 30, 2024 | 6.91 | 7.14 | 6.83 | 7.02 | 7.02 | 2.18% | 3,163,005 |
| Oct 29, 2024 | 6.82 | 7.09 | 6.80 | 6.87 | 6.87 | 0.73% | 5,558,334 |
| Oct 28, 2024 | 6.58 | 6.90 | 6.57 | 6.82 | 6.82 | 4.28% | 2,440,300 |
| Oct 25, 2024 | 6.50 | 6.64 | 6.41 | 6.54 | 6.54 | 1.55% | 1,322,300 |
| Oct 24, 2024 | 6.47 | 6.51 | 6.31 | 6.44 | 6.44 | -0.77% | 1,585,073 |
| Oct 23, 2024 | 6.63 | 6.67 | 6.49 | 6.49 | 6.49 | -2.26% | 1,010,613 |
| Oct 22, 2024 | 6.56 | 6.72 | 6.56 | 6.64 | 6.64 | 0.30% | 935,226 |
| Oct 21, 2024 | 6.57 | 6.67 | 6.55 | 6.62 | 6.62 | 0.30% | 1,658,712 |
| Oct 18, 2024 | 6.63 | 6.67 | 6.57 | 6.60 | 6.60 | - | 910,845 |
| Oct 17, 2024 | 6.77 | 6.80 | 6.54 | 6.60 | 6.60 | -1.93% | 1,332,600 |
| Oct 16, 2024 | 6.62 | 6.80 | 6.62 | 6.73 | 6.73 | 1.82% | 1,789,722 |
| Oct 15, 2024 | 6.54 | 6.68 | 6.50 | 6.61 | 6.61 | 1.07% | 1,494,550 |
| Oct 14, 2024 | 6.48 | 6.61 | 6.40 | 6.54 | 6.54 | 0.93% | 1,607,295 |
| Oct 11, 2024 | 6.35 | 6.49 | 6.32 | 6.48 | 6.48 | 2.53% | 1,281,623 |
| Oct 10, 2024 | 6.36 | 6.40 | 6.25 | 6.32 | 6.32 | -1.71% | 1,320,000 |
| Oct 9, 2024 | 6.46 | 6.49 | 6.36 | 6.43 | 6.43 | -0.46% | 1,034,700 |
| Oct 8, 2024 | 6.34 | 6.56 | 6.31 | 6.46 | 6.46 | 1.89% | 1,414,978 |
| Oct 7, 2024 | 6.47 | 6.50 | 6.29 | 6.34 | 6.34 | -2.31% | 2,236,133 |
| Oct 4, 2024 | 6.49 | 6.57 | 6.46 | 6.49 | 6.49 | 1.09% | 1,408,998 |
| Oct 3, 2024 | 6.27 | 6.70 | 6.23 | 6.42 | 6.42 | 2.07% | 2,775,815 |
| Oct 2, 2024 | 6.20 | 6.30 | 6.16 | 6.29 | 6.29 | 0.48% | 1,164,867 |
| Oct 1, 2024 | 6.28 | 6.29 | 6.15 | 6.26 | 6.26 | -0.48% | 1,646,509 |
| Sep 30, 2024 | 6.16 | 6.36 | 6.14 | 6.29 | 6.29 | 1.45% | 1,870,996 |
| Sep 27, 2024 | 6.30 | 6.32 | 6.17 | 6.20 | 6.20 | -1.12% | 1,892,035 |
| Sep 26, 2024 | 6.44 | 6.44 | 6.23 | 6.27 | 6.27 | -1.88% | 2,178,127 |
| Sep 25, 2024 | 6.49 | 6.53 | 6.36 | 6.39 | 6.39 | -1.54% | 1,537,307 |
| Sep 24, 2024 | 6.53 | 6.60 | 6.42 | 6.49 | 6.49 | -0.46% | 1,877,916 |
| Sep 23, 2024 | 6.62 | 6.62 | 6.46 | 6.52 | 6.52 | -1.21% | 1,712,100 |
| Sep 20, 2024 | 6.70 | 6.74 | 6.50 | 6.60 | 6.60 | -1.49% | 3,597,946 |
| Sep 19, 2024 | 6.79 | 6.92 | 6.67 | 6.70 | 6.70 | 0.60% | 2,795,341 |
| Sep 18, 2024 | 6.61 | 6.81 | 6.56 | 6.66 | 6.66 | 1.52% | 1,852,124 |
| Sep 17, 2024 | 6.63 | 6.68 | 6.53 | 6.56 | 6.56 | 0.15% | 2,073,100 |
| Sep 16, 2024 | 6.31 | 6.67 | 6.31 | 6.55 | 6.55 | 4.47% | 3,723,100 |
| Sep 13, 2024 | 6.26 | 6.40 | 6.23 | 6.27 | 6.27 | 1.13% | 2,272,700 |
| Sep 12, 2024 | 6.12 | 6.29 | 6.07 | 6.20 | 6.20 | 1.14% | 1,728,207 |
| Sep 11, 2024 | 6.00 | 6.24 | 5.90 | 6.13 | 6.13 | 1.83% | 2,393,926 |
| Sep 10, 2024 | 6.17 | 6.17 | 5.94 | 6.02 | 6.02 | -1.31% | 2,285,326 |
| Sep 9, 2024 | 6.00 | 6.29 | 5.98 | 6.10 | 6.10 | 2.87% | 2,784,006 |
| Sep 6, 2024 | 6.05 | 6.09 | 5.81 | 5.93 | 5.93 | -1.66% | 2,217,323 |
| Sep 5, 2024 | 6.15 | 6.26 | 6.00 | 6.03 | 6.03 | -0.99% | 1,944,400 |
| Sep 4, 2024 | 6.12 | 6.19 | 5.97 | 6.09 | 6.09 | 0.16% | 2,569,325 |
| Sep 3, 2024 | 6.22 | 6.35 | 5.95 | 6.08 | 6.08 | -2.88% | 4,521,410 |
| Aug 30, 2024 | 6.33 | 6.44 | 6.25 | 6.26 | 6.26 | -1.11% | 4,507,300 |
| Aug 29, 2024 | 5.89 | 6.44 | 5.80 | 6.33 | 6.33 | 7.29% | 6,867,030 |
| Aug 28, 2024 | 5.46 | 6.25 | 5.38 | 5.90 | 5.90 | 9.67% | 11,050,422 |
| Aug 27, 2024 | 5.38 | 5.41 | 5.28 | 5.38 | 5.38 | - | 861,616 |
| Aug 26, 2024 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | 0.19% | 1,386,137 |
| Aug 23, 2024 | 5.39 | 5.42 | 5.31 | 5.37 | 5.37 | 0.75% | 1,211,000 |
| Aug 22, 2024 | 5.42 | 5.42 | 5.28 | 5.33 | 5.33 | -1.11% | 1,373,814 |
| Aug 21, 2024 | 5.30 | 5.40 | 5.25 | 5.39 | 5.39 | 2.67% | 1,604,910 |
| Aug 20, 2024 | 5.31 | 5.36 | 5.13 | 5.25 | 5.25 | -1.87% | 1,984,400 |
| Aug 19, 2024 | 5.18 | 5.56 | 5.16 | 5.35 | 5.35 | 4.09% | 2,978,754 |
| Aug 16, 2024 | 5.19 | 5.21 | 5.10 | 5.14 | 5.14 | -0.96% | 1,103,741 |
| Aug 15, 2024 | 5.25 | 5.30 | 5.14 | 5.19 | 5.19 | - | 2,123,041 |
| Aug 14, 2024 | 4.99 | 5.22 | 4.96 | 5.19 | 5.19 | 2.37% | 2,021,521 |
| Aug 13, 2024 | 5.21 | 5.25 | 5.03 | 5.07 | 5.07 | -2.31% | 2,349,239 |
| Aug 12, 2024 | 5.05 | 5.25 | 5.00 | 5.19 | 5.19 | 2.77% | 1,934,545 |
| Aug 9, 2024 | 5.17 | 5.20 | 5.05 | 5.05 | 5.05 | -2.70% | 1,435,744 |
| Aug 8, 2024 | 5.11 | 5.20 | 5.05 | 5.19 | 5.19 | 3.59% | 1,721,700 |
| Aug 7, 2024 | 5.55 | 5.65 | 4.97 | 5.01 | 5.01 | -4.93% | 3,542,534 |
| Aug 6, 2024 | 5.26 | 5.43 | 5.16 | 5.27 | 5.27 | 0.76% | 3,318,100 |
| Aug 5, 2024 | 5.00 | 5.37 | 4.95 | 5.23 | 5.23 | -2.06% | 4,767,444 |
| Aug 2, 2024 | 5.33 | 5.39 | 5.19 | 5.34 | 5.34 | -3.78% | 3,382,410 |
| Aug 1, 2024 | 5.76 | 5.85 | 5.54 | 5.55 | 5.55 | -3.65% | 3,243,903 |