MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.240
+0.050 (1.19%)
At close: Nov 10, 2026, 4:00 PM EST
4.210
-0.030 (-0.71%)
After-hours: Nov 10, 2026, 5:55 PM EST
MannKind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.18 | 4.29 | 4.07 | 4.24 | 4.24 | 1.19% | 4,113,116 |
| Nov 9, 2026 | 3.98 | 4.25 | 3.88 | 4.19 | 4.19 | 7.44% | 4,833,265 |
| Nov 6, 2026 | 3.92 | 4.10 | 3.80 | 3.90 | 3.90 | 3.72% | 4,985,292 |
| Nov 5, 2026 | 3.93 | 3.97 | 3.67 | 3.76 | 3.76 | -4.33% | 5,405,348 |
| Nov 4, 2026 | 3.86 | 4.05 | 3.80 | 3.93 | 3.93 | 5.36% | 4,060,116 |
| Nov 3, 2026 | 3.66 | 3.76 | 3.62 | 3.73 | 3.73 | 2.19% | 4,868,077 |
| Nov 2, 2026 | 3.50 | 3.66 | 3.46 | 3.65 | 3.65 | 4.29% | 3,175,127 |
| Oct 30, 2026 | 3.50 | 3.57 | 3.45 | 3.50 | 3.50 | - | 2,009,440 |
| Oct 29, 2026 | 3.49 | 3.57 | 3.48 | 3.50 | 3.50 | 2.04% | 2,276,255 |
| Oct 28, 2026 | 3.26 | 3.47 | 3.24 | 3.43 | 3.43 | 4.26% | 3,078,545 |
| Oct 27, 2026 | 3.23 | 3.30 | 3.17 | 3.29 | 3.29 | 1.86% | 2,509,729 |
| Oct 26, 2026 | 3.21 | 3.28 | 3.15 | 3.23 | 3.23 | 1.25% | 1,976,552 |
| Oct 23, 2026 | 3.18 | 3.21 | 3.09 | 3.19 | 3.19 | -0.31% | 3,089,446 |
| Oct 22, 2026 | 3.03 | 3.21 | 3.01 | 3.20 | 3.20 | 4.92% | 3,254,733 |
| Oct 21, 2026 | 3.10 | 3.13 | 3.04 | 3.05 | 3.05 | -1.61% | 2,798,921 |
| Oct 20, 2026 | 3.11 | 3.18 | 3.08 | 3.10 | 3.10 | 0.32% | 2,170,487 |
| Oct 19, 2026 | 3.18 | 3.22 | 3.07 | 3.09 | 3.09 | 1.64% | 2,463,049 |
| Oct 16, 2026 | 3.20 | 3.24 | 3.02 | 3.04 | 3.04 | -4.70% | 2,606,364 |
| Oct 15, 2026 | 3.02 | 3.20 | 3.00 | 3.19 | 3.19 | 5.63% | 3,756,600 |
| Oct 14, 2026 | 3.00 | 3.13 | 2.90 | 3.02 | 3.02 | -0.98% | 7,938,733 |
| 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 |