MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
3.090
+0.050 (1.64%)
Oct 19, 2026, 4:00 PM EDT - Market closed
MannKind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.18 | 3.22 | 3.07 | 3.09 | 3.09 | 1.64% | 2,457,386 |
| Oct 16, 2026 | 3.20 | 3.24 | 3.02 | 3.04 | 3.04 | -4.70% | 2,603,412 |
| Oct 15, 2026 | 3.02 | 3.20 | 3.00 | 3.19 | 3.19 | 5.63% | 3,756,377 |
| Oct 14, 2026 | 3.00 | 3.13 | 2.90 | 3.02 | 3.02 | -0.98% | 7,934,993 |
| Oct 13, 2026 | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | -2.56% | 4,394,241 |
| Oct 12, 2026 | 3.24 | 3.27 | 3.08 | 3.13 | 3.13 | -4.86% | 3,958,086 |
| Oct 9, 2026 | 3.40 | 3.41 | 3.23 | 3.29 | 3.29 | -3.80% | 4,549,647 |
| Oct 8, 2026 | 3.42 | 3.53 | 3.33 | 3.42 | 3.42 | -0.87% | 4,539,715 |
| Oct 7, 2026 | 3.67 | 3.68 | 3.39 | 3.45 | 3.45 | -7.01% | 6,010,062 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.69 | 3.71 | 3.71 | -2.88% | 3,070,738 |
| Oct 5, 2026 | 3.82 | 3.85 | 3.70 | 3.82 | 3.82 | 0.53% | 2,876,344 |
| Oct 2, 2026 | 4.01 | 4.01 | 3.71 | 3.80 | 3.80 | -3.80% | 4,610,309 |
| Oct 1, 2026 | 3.84 | 4.23 | 3.83 | 3.95 | 3.95 | 1.28% | 10,190,767 |
| Sep 30, 2026 | 3.37 | 4.03 | 3.30 | 3.90 | 3.90 | 16.77% | 15,020,194 |
| Sep 29, 2026 | 3.35 | 3.38 | 3.28 | 3.34 | 3.34 | -0.30% | 2,381,153 |
| Sep 28, 2026 | 3.34 | 3.38 | 3.28 | 3.35 | 3.35 | 0.30% | 2,077,516 |
| Sep 25, 2026 | 3.32 | 3.39 | 3.17 | 3.34 | 3.34 | 1.52% | 8,853,613 |
| Sep 24, 2026 | 3.33 | 3.33 | 3.23 | 3.29 | 3.29 | -1.50% | 2,964,534 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -4.30% | 2,877,455 |
| Sep 22, 2026 | 3.53 | 3.55 | 3.26 | 3.49 | 3.49 | -0.29% | 16,303,712 |
| Sep 21, 2026 | 3.55 | 3.62 | 3.47 | 3.50 | 3.50 | -1.13% | 4,527,405 |
| Sep 18, 2026 | 3.59 | 3.62 | 3.50 | 3.54 | 3.54 | -1.12% | 5,513,382 |
| Sep 17, 2026 | 3.61 | 3.68 | 3.53 | 3.58 | 3.58 | 0.85% | 2,733,344 |
| Sep 16, 2026 | 3.57 | 3.61 | 3.52 | 3.55 | 3.55 | -0.28% | 2,228,278 |
| Sep 15, 2026 | 3.74 | 3.75 | 3.54 | 3.56 | 3.56 | -5.07% | 3,698,125 |
| Sep 14, 2026 | 3.76 | 3.84 | 3.73 | 3.75 | 3.75 | - | 3,129,363 |
| Sep 11, 2026 | 3.83 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 2,469,876 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | -3.81% | 3,209,561 |
| Sep 9, 2026 | 4.16 | 4.36 | 3.92 | 3.94 | 3.94 | -5.29% | 5,192,525 |
| Sep 8, 2026 | 4.00 | 4.32 | 4.00 | 4.16 | 4.16 | 2.46% | 4,930,914 |
| Sep 4, 2026 | 3.92 | 4.10 | 3.92 | 4.06 | 4.06 | 2.53% | 2,807,581 |
| Sep 3, 2026 | 4.05 | 4.07 | 3.96 | 3.96 | 3.96 | -1.98% | 2,331,113 |
| Sep 2, 2026 | 3.97 | 4.09 | 3.97 | 4.04 | 4.04 | 1.51% | 2,590,708 |
| Sep 1, 2026 | 3.97 | 4.03 | 3.95 | 3.98 | 3.98 | -0.75% | 2,234,752 |
| Aug 31, 2026 | 3.94 | 4.02 | 3.90 | 4.01 | 4.01 | 1.52% | 2,805,985 |
| Aug 28, 2026 | 4.06 | 4.08 | 3.93 | 3.95 | 3.95 | -2.71% | 1,990,144 |
| Aug 27, 2026 | 4.05 | 4.12 | 4.04 | 4.06 | 4.06 | -0.73% | 2,068,822 |
| Aug 26, 2026 | 4.16 | 4.19 | 4.05 | 4.09 | 4.09 | -1.68% | 1,766,310 |
| Aug 25, 2026 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 2.21% | 3,193,655 |
| Aug 24, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 2,812,485 |
| Aug 21, 2026 | 4.28 | 4.36 | 4.11 | 4.15 | 4.15 | -2.58% | 3,204,974 |
| Aug 20, 2026 | 4.35 | 4.36 | 4.14 | 4.26 | 4.26 | -3.07% | 3,415,966 |
| Aug 19, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 7.99% | 5,435,477 |
| Aug 18, 2026 | 3.87 | 4.10 | 3.87 | 4.07 | 4.07 | 4.36% | 4,600,594 |
| Aug 17, 2026 | 3.85 | 3.94 | 3.80 | 3.90 | 3.90 | 1.30% | 3,322,307 |
| Aug 14, 2026 | 3.74 | 3.85 | 3.69 | 3.85 | 3.85 | 3.22% | 2,855,400 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.63 | 3.73 | 3.73 | -3.12% | 5,239,892 |
| Aug 12, 2026 | 3.86 | 3.92 | 3.84 | 3.85 | 3.85 | 0.26% | 3,055,998 |
| Aug 11, 2026 | 3.91 | 3.98 | 3.82 | 3.84 | 3.84 | -2.29% | 4,497,586 |
| Aug 10, 2026 | 4.07 | 4.08 | 3.88 | 3.93 | 3.93 | -4.38% | 4,157,384 |