MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
5.84
-0.13 (-2.18%)
At close: Dec 19, 2025, 4:00 PM EST
6.06
+0.22 (3.77%)
After-hours: Dec 19, 2025, 7:59 PM EST
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.96 | 6.12 | 5.80 | 5.84 | 5.84 | -2.18% | 12,989,200 |
| Dec 18, 2025 | 6.00 | 6.03 | 5.88 | 5.97 | 5.97 | - | 3,231,023 |
| Dec 17, 2025 | 5.88 | 6.14 | 5.88 | 5.97 | 5.97 | 1.02% | 3,595,123 |
| Dec 16, 2025 | 5.96 | 6.02 | 5.88 | 5.91 | 5.91 | -0.51% | 2,832,482 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.83 | 5.94 | 5.94 | - | 3,004,439 |
| Dec 12, 2025 | 5.83 | 6.01 | 5.79 | 5.94 | 5.94 | 2.24% | 3,389,533 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.75 | 5.81 | 5.81 | -0.51% | 3,697,705 |
| Dec 10, 2025 | 5.80 | 5.85 | 5.68 | 5.84 | 5.84 | 1.21% | 3,332,532 |
| Dec 9, 2025 | 5.69 | 5.90 | 5.63 | 5.77 | 5.77 | 2.49% | 4,410,815 |
| Dec 8, 2025 | 5.75 | 5.76 | 5.59 | 5.63 | 5.63 | -0.88% | 2,547,585 |
| Dec 5, 2025 | 5.70 | 5.75 | 5.65 | 5.68 | 5.68 | -0.53% | 1,782,170 |
| Dec 4, 2025 | 5.60 | 5.81 | 5.58 | 5.71 | 5.71 | 2.15% | 2,362,112 |
| Dec 3, 2025 | 5.62 | 5.79 | 5.51 | 5.59 | 5.59 | - | 3,395,801 |
| Dec 2, 2025 | 5.45 | 5.68 | 5.43 | 5.59 | 5.59 | 2.95% | 4,130,201 |
| Dec 1, 2025 | 5.35 | 5.47 | 5.31 | 5.43 | 5.43 | 1.50% | 2,669,507 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | -0.56% | 797,355 |
| Nov 26, 2025 | 5.34 | 5.40 | 5.28 | 5.38 | 5.38 | 0.37% | 2,056,728 |
| Nov 25, 2025 | 5.16 | 5.37 | 5.13 | 5.36 | 5.36 | 4.48% | 2,504,281 |
| Nov 24, 2025 | 5.16 | 5.19 | 5.07 | 5.13 | 5.13 | 1.99% | 2,315,756 |
| Nov 21, 2025 | 4.96 | 5.07 | 4.95 | 5.03 | 5.03 | 1.21% | 2,670,496 |
| Nov 20, 2025 | 5.05 | 5.10 | 4.95 | 4.97 | 4.97 | -0.60% | 2,470,387 |
| Nov 19, 2025 | 5.04 | 5.05 | 4.94 | 5.00 | 5.00 | -1.19% | 2,732,925 |
| Nov 18, 2025 | 4.95 | 5.10 | 4.93 | 5.06 | 5.06 | 1.61% | 3,763,420 |
| Nov 17, 2025 | 5.03 | 5.15 | 4.97 | 4.98 | 4.98 | -1.58% | 3,497,488 |
| Nov 14, 2025 | 5.00 | 5.24 | 5.00 | 5.06 | 5.06 | -0.20% | 3,460,694 |
| Nov 13, 2025 | 5.27 | 5.29 | 5.06 | 5.07 | 5.07 | -3.43% | 3,826,993 |
| Nov 12, 2025 | 5.30 | 5.35 | 5.16 | 5.25 | 5.25 | - | 2,814,158 |
| Nov 11, 2025 | 5.34 | 5.41 | 5.17 | 5.25 | 5.25 | -3.14% | 3,122,845 |
| Nov 10, 2025 | 5.20 | 5.50 | 4.95 | 5.42 | 5.42 | -3.73% | 8,187,580 |
| Nov 7, 2025 | 5.60 | 5.67 | 5.52 | 5.63 | 5.63 | -1.23% | 3,176,488 |
| Nov 6, 2025 | 6.13 | 6.13 | 5.66 | 5.70 | 5.70 | -5.94% | 4,316,092 |
| Nov 5, 2025 | 5.96 | 6.24 | 5.68 | 6.06 | 6.06 | 10.58% | 10,930,118 |
| Nov 4, 2025 | 5.42 | 5.60 | 5.41 | 5.48 | 5.48 | - | 3,882,738 |
| Nov 3, 2025 | 5.60 | 5.68 | 5.45 | 5.48 | 5.48 | -1.97% | 3,273,619 |
| Oct 31, 2025 | 5.51 | 5.66 | 5.46 | 5.59 | 5.59 | 0.72% | 3,411,412 |
| Oct 30, 2025 | 5.54 | 5.72 | 5.43 | 5.55 | 5.55 | 0.18% | 4,207,079 |
| Oct 29, 2025 | 5.30 | 5.67 | 5.24 | 5.54 | 5.54 | 4.53% | 7,829,664 |
| Oct 28, 2025 | 5.37 | 5.45 | 5.26 | 5.30 | 5.30 | -2.21% | 2,930,870 |
| Oct 27, 2025 | 5.30 | 5.50 | 5.28 | 5.42 | 5.42 | 2.07% | 2,689,055 |
| Oct 24, 2025 | 5.52 | 5.52 | 5.30 | 5.31 | 5.31 | -3.28% | 2,975,528 |
| Oct 23, 2025 | 5.53 | 5.61 | 5.46 | 5.49 | 5.49 | -0.72% | 3,619,189 |
| Oct 22, 2025 | 5.50 | 5.62 | 5.46 | 5.53 | 5.53 | 0.36% | 4,363,073 |
| Oct 21, 2025 | 5.49 | 5.55 | 5.35 | 5.51 | 5.51 | 0.36% | 3,753,440 |
| Oct 20, 2025 | 5.58 | 5.58 | 5.28 | 5.49 | 5.49 | 0.37% | 3,794,419 |
| Oct 17, 2025 | 5.31 | 5.52 | 5.20 | 5.47 | 5.47 | 2.24% | 5,619,699 |
| Oct 16, 2025 | 5.23 | 5.39 | 5.22 | 5.35 | 5.35 | 2.29% | 5,327,227 |
| Oct 15, 2025 | 5.10 | 5.27 | 5.06 | 5.23 | 5.23 | 2.55% | 3,910,493 |
| Oct 14, 2025 | 5.05 | 5.15 | 5.02 | 5.10 | 5.10 | - | 4,296,763 |
| Oct 13, 2025 | 4.92 | 5.15 | 4.90 | 5.10 | 5.10 | 4.51% | 4,517,687 |
| Oct 10, 2025 | 5.20 | 5.20 | 4.79 | 4.88 | 4.88 | -5.06% | 8,955,318 |