MannKind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	3.50	3.74	3.48	3.63	3.63	1.68%	4,381,487
Jun 9, 2026	3.44	3.60	3.41	3.57	3.57	5.31%	4,902,963
Jun 8, 2026	3.45	3.52	3.38	3.39	3.39	-0.29%	2,340,502
Jun 5, 2026	3.53	3.53	3.39	3.40	3.40	-3.41%	3,238,235
Jun 4, 2026	3.35	3.53	3.34	3.52	3.52	4.76%	3,504,163
Jun 3, 2026	3.43	3.53	3.30	3.36	3.36	-2.04%	3,480,522
Jun 2, 2026	3.49	3.59	3.41	3.43	3.43	-2.83%	6,940,251
Jun 1, 2026	3.76	3.81	3.41	3.53	3.53	-6.37%	8,327,300
May 29, 2026	3.66	3.94	3.51	3.77	3.77	3.57%	20,027,260
May 28, 2026	3.57	3.68	3.47	3.64	3.64	2.54%	5,399,988
May 27, 2026	3.53	3.63	3.44	3.55	3.55	0.57%	3,560,901
May 26, 2026	3.43	3.56	3.42	3.53	3.53	4.44%	3,698,480
May 22, 2026	3.32	3.47	3.32	3.38	3.38	2.11%	4,608,165
May 21, 2026	3.20	3.35	3.14	3.31	3.31	1.85%	3,002,120
May 20, 2026	3.00	3.27	2.99	3.25	3.25	9.80%	5,175,749
May 19, 2026	2.99	3.01	2.93	2.96	2.96	-1.00%	4,549,095
May 18, 2026	3.13	3.17	2.97	2.99	2.99	-3.24%	5,152,103
May 15, 2026	3.19	3.21	3.07	3.09	3.09	-4.04%	4,962,233
May 14, 2026	3.21	3.25	3.14	3.22	3.22	0.31%	3,592,242
May 13, 2026	3.28	3.28	3.11	3.21	3.21	-2.13%	4,510,656
May 12, 2026	3.34	3.43	3.25	3.28	3.28	-2.38%	5,514,111
May 11, 2026	3.53	3.60	3.33	3.36	3.36	-4.55%	7,537,876
May 8, 2026	3.56	3.68	3.40	3.52	3.52	-0.85%	9,544,170
May 7, 2026	3.32	3.88	3.26	3.55	3.55	-0.28%	16,013,770
May 6, 2026	3.44	4.29	3.40	3.56	3.56	24.48%	36,837,694
May 5, 2026	2.84	2.89	2.83	2.86	2.86	1.78%	3,029,569
May 4, 2026	2.84	2.88	2.78	2.81	2.81	-1.06%	3,684,491
May 1, 2026	2.83	2.87	2.78	2.84	2.84	0.35%	2,797,413
Apr 30, 2026	2.75	2.86	2.74	2.83	2.83	2.91%	3,616,946
Apr 29, 2026	2.78	2.78	2.68	2.75	2.75	-1.43%	3,009,807
Apr 28, 2026	2.67	2.81	2.65	2.79	2.79	6.08%	5,621,369
Apr 27, 2026	2.71	2.76	2.59	2.63	2.63	-2.59%	3,928,618
Apr 24, 2026	2.72	2.76	2.66	2.70	2.70	-0.37%	2,776,174
Apr 23, 2026	2.73	2.75	2.66	2.71	2.71	-1.09%	2,944,509
Apr 22, 2026	2.75	2.76	2.66	2.74	2.74	1.48%	3,928,189
Apr 21, 2026	2.97	2.98	2.70	2.70	2.70	-7.53%	5,216,886
Apr 20, 2026	2.85	2.97	2.79	2.92	2.92	2.82%	4,068,845
Apr 17, 2026	2.78	2.85	2.76	2.84	2.84	3.27%	3,549,751
Apr 16, 2026	2.77	2.77	2.68	2.75	2.75	-0.72%	3,025,612
Apr 15, 2026	2.71	2.78	2.67	2.77	2.77	1.09%	3,212,572
Apr 14, 2026	2.66	2.75	2.64	2.74	2.74	3.79%	3,598,989
Apr 13, 2026	2.57	2.67	2.56	2.64	2.64	2.72%	2,558,237
Apr 10, 2026	2.60	2.64	2.55	2.57	2.57	0.39%	3,100,447
Apr 9, 2026	2.59	2.65	2.56	2.56	2.56	-1.92%	3,291,189
Apr 8, 2026	2.67	2.68	2.56	2.61	2.61	1.56%	4,471,317
Apr 7, 2026	2.53	2.58	2.42	2.57	2.57	0.39%	3,022,388
Apr 6, 2026	2.47	2.56	2.45	2.56	2.56	2.40%	3,175,559
Apr 2, 2026	2.48	2.51	2.42	2.50	2.50	-1.57%	3,758,383
Apr 1, 2026	2.49	2.58	2.45	2.54	2.54	3.67%	3,478,444
Mar 31, 2026	2.42	2.48	2.35	2.45	2.45	3.38%	4,843,967