MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
5.76
+0.10 (1.77%)
At close: Feb 21, 2025, 4:00 PM
5.80
+0.04 (0.70%)
After-hours: Feb 21, 2025, 7:58 PM EST
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.50 | 5.68 | 5.44 | 5.66 | 5.66 | 2.72% | 2,067,576 |
| Feb 19, 2025 | 5.45 | 5.56 | 5.40 | 5.51 | 5.51 | 1.66% | 1,876,733 |
| Feb 18, 2025 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | - | 1,546,526 |
| Feb 14, 2025 | 5.57 | 5.60 | 5.32 | 5.42 | 5.42 | -2.34% | 2,270,966 |
| Feb 13, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | 5.55 | -0.89% | 1,445,027 |
| Feb 12, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.60 | 0.36% | 1,799,429 |
| Feb 11, 2025 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | -0.18% | 1,121,918 |
| Feb 10, 2025 | 5.79 | 5.86 | 5.56 | 5.59 | 5.59 | -0.71% | 1,840,842 |
| Feb 7, 2025 | 5.65 | 5.77 | 5.59 | 5.63 | 5.63 | -0.35% | 1,228,166 |
| Feb 6, 2025 | 5.63 | 5.72 | 5.54 | 5.65 | 5.65 | 0.18% | 1,235,899 |
| Feb 5, 2025 | 5.61 | 5.75 | 5.59 | 5.64 | 5.64 | 0.89% | 1,561,789 |
| Feb 4, 2025 | 5.56 | 5.60 | 5.46 | 5.59 | 5.59 | 0.36% | 2,355,145 |
| Feb 3, 2025 | 5.61 | 5.68 | 5.46 | 5.57 | 5.57 | -3.80% | 2,662,018 |
| Jan 31, 2025 | 5.97 | 5.98 | 5.75 | 5.79 | 5.79 | -3.02% | 2,887,232 |
| Jan 30, 2025 | 6.13 | 6.16 | 5.91 | 5.97 | 5.97 | -2.29% | 1,693,959 |
| Jan 29, 2025 | 6.08 | 6.19 | 6.01 | 6.11 | 6.11 | - | 966,797 |
| Jan 28, 2025 | 6.14 | 6.23 | 6.05 | 6.11 | 6.11 | 0.33% | 1,212,164 |
| Jan 27, 2025 | 5.97 | 6.15 | 5.96 | 6.09 | 6.09 | 1.00% | 1,436,112 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.91 | 6.03 | 6.03 | 1.34% | 1,388,298 |
| Jan 23, 2025 | 6.11 | 6.13 | 5.92 | 5.95 | 5.95 | -3.57% | 2,632,532 |
| Jan 22, 2025 | 6.01 | 6.24 | 5.99 | 6.17 | 6.17 | 2.15% | 2,313,111 |
| Jan 21, 2025 | 6.06 | 6.11 | 5.96 | 6.04 | 6.04 | 0.50% | 2,972,700 |
| Jan 17, 2025 | 6.04 | 6.04 | 5.79 | 6.01 | 6.01 | - | 3,443,088 |
| Jan 16, 2025 | 6.05 | 6.11 | 6.00 | 6.01 | 6.01 | -0.99% | 1,418,008 |
| Jan 15, 2025 | 6.16 | 6.18 | 6.01 | 6.07 | 6.07 | 0.66% | 1,585,030 |
| Jan 14, 2025 | 6.24 | 6.32 | 6.00 | 6.03 | 6.03 | -1.63% | 1,806,925 |
| Jan 13, 2025 | 6.08 | 6.19 | 5.99 | 6.13 | 6.13 | 0.66% | 1,984,163 |
| Jan 10, 2025 | 6.12 | 6.15 | 5.98 | 6.09 | 6.09 | -1.30% | 2,021,927 |
| Jan 8, 2025 | 6.26 | 6.32 | 6.15 | 6.17 | 6.17 | -1.44% | 1,761,411 |
| Jan 7, 2025 | 6.38 | 6.43 | 6.21 | 6.26 | 6.26 | -1.88% | 1,789,277 |
| Jan 6, 2025 | 6.51 | 6.58 | 6.38 | 6.38 | 6.38 | -1.54% | 1,613,524 |
| Jan 3, 2025 | 6.60 | 6.67 | 6.48 | 6.48 | 6.48 | -1.82% | 1,717,318 |
| Jan 2, 2025 | 6.50 | 6.68 | 6.50 | 6.60 | 6.60 | 2.64% | 3,135,620 |
| Dec 31, 2024 | 6.53 | 6.62 | 6.42 | 6.43 | 6.43 | -1.38% | 1,716,803 |
| Dec 30, 2024 | 6.75 | 6.75 | 6.47 | 6.52 | 6.52 | -4.40% | 5,425,723 |
| Dec 27, 2024 | 6.87 | 6.88 | 6.67 | 6.82 | 6.82 | -1.02% | 2,253,173 |
| Dec 26, 2024 | 6.75 | 6.90 | 6.59 | 6.89 | 6.89 | 2.23% | 2,308,107 |
| Dec 24, 2024 | 7.02 | 7.02 | 6.72 | 6.74 | 6.74 | -3.99% | 1,413,597 |
| Dec 23, 2024 | 6.73 | 7.04 | 6.73 | 7.02 | 7.02 | 2.48% | 3,237,992 |
| Dec 20, 2024 | 6.34 | 7.07 | 6.30 | 6.85 | 6.85 | 8.73% | 7,215,330 |
| 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% | 4,836,699 |
| 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% | 5,034,569 |
| 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% | 1,642,792 |
| 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% | 2,779,582 |
| 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% | 1,853,492 |
| 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% | 2,343,852 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.82 | 6.84 | 6.84 | -0.87% | 3,026,588 |
| 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% | 1,714,571 |
| Nov 18, 2024 | 6.90 | 6.93 | 6.68 | 6.72 | 6.72 | -1.18% | 2,328,294 |
| 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% | 3,426,592 |
| 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 | -1.70% | 3,628,100 |
| Nov 8, 2024 | 6.99 | 7.35 | 6.61 | 7.35 | 7.35 | -0.61% | 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% | 3,680,094 |
| 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 | 6.78 | 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% | 2,440,288 |
| Oct 25, 2024 | 6.50 | 6.64 | 6.42 | 6.54 | 6.54 | 1.55% | 1,322,287 |
| 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% | 1,332,559 |
| 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% | 1,319,970 |
| Oct 9, 2024 | 6.46 | 6.49 | 6.36 | 6.43 | 6.43 | -0.46% | 1,034,690 |
| 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 |