MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
6.01
-0.20 (-3.22%)
Feb 4, 2026, 11:36 AM EST - Market open
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.25 | 6.27 | 6.01 | 6.03 | - | -2.90% | 642,606 |
| 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 |
| Jan 5, 2026 | 5.61 | 5.65 | 5.53 | 5.62 | 5.62 | 0.36% | 2,620,972 |
| Jan 2, 2026 | 5.73 | 5.73 | 5.58 | 5.60 | 5.60 | -1.23% | 2,733,096 |
| Dec 31, 2025 | 5.66 | 5.73 | 5.62 | 5.67 | 5.67 | 0.18% | 2,397,182 |
| Dec 30, 2025 | 5.78 | 5.78 | 5.56 | 5.66 | 5.66 | -1.91% | 3,515,159 |
| Dec 29, 2025 | 5.79 | 5.82 | 5.73 | 5.77 | 5.77 | -0.35% | 1,640,983 |
| Dec 26, 2025 | 5.92 | 5.92 | 5.76 | 5.79 | 5.79 | -2.36% | 2,430,916 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.88 | 5.93 | 5.93 | - | 907,366 |
| Dec 23, 2025 | 5.98 | 6.02 | 5.84 | 5.93 | 5.93 | -1.00% | 2,503,597 |
| Dec 22, 2025 | 5.86 | 6.07 | 5.84 | 5.99 | 5.99 | 2.57% | 3,040,125 |
| Dec 19, 2025 | 5.96 | 6.12 | 5.80 | 5.84 | 5.84 | -2.18% | 13,714,216 |
| Dec 18, 2025 | 6.00 | 6.03 | 5.88 | 5.97 | 5.97 | - | 3,231,118 |
| Dec 17, 2025 | 5.88 | 6.14 | 5.88 | 5.97 | 5.97 | 1.02% | 3,595,131 |
| 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 |