MannKind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.67	2.81	2.65	2.79	2.79	6.08%	5,586,627
Apr 27, 2026	2.71	2.76	2.59	2.63	2.63	-2.59%	3,919,399
Apr 24, 2026	2.72	2.76	2.66	2.70	2.70	-0.37%	2,738,318
Apr 23, 2026	2.73	2.75	2.66	2.71	2.71	-1.09%	2,915,359
Apr 22, 2026	2.75	2.76	2.66	2.74	2.74	1.48%	3,897,906
Apr 21, 2026	2.97	2.98	2.70	2.70	2.70	-7.53%	4,930,879
Apr 20, 2026	2.85	2.97	2.79	2.92	2.92	2.82%	4,055,791
Apr 17, 2026	2.78	2.85	2.76	2.84	2.84	3.27%	3,525,295
Apr 16, 2026	2.77	2.77	2.68	2.75	2.75	-0.72%	3,000,000
Apr 15, 2026	2.71	2.78	2.67	2.77	2.77	1.09%	3,186,615
Apr 14, 2026	2.66	2.75	2.64	2.74	2.74	3.79%	3,593,213
Apr 13, 2026	2.57	2.67	2.56	2.64	2.64	2.72%	2,558,087
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
Mar 30, 2026	2.33	2.43	2.29	2.37	2.37	3.95%	5,517,104
Mar 27, 2026	2.27	2.32	2.23	2.28	2.28	-0.87%	5,604,328
Mar 26, 2026	2.25	2.37	2.24	2.30	2.30	0.88%	6,357,016
Mar 25, 2026	2.34	2.45	2.25	2.28	2.28	-0.44%	6,324,224
Mar 24, 2026	2.41	2.41	2.25	2.29	2.29	-6.15%	14,761,521
Mar 23, 2026	2.54	2.59	2.39	2.44	2.44	-1.21%	6,293,253
Mar 20, 2026	2.54	2.54	2.41	2.47	2.47	-1.98%	19,093,757
Mar 19, 2026	2.57	2.60	2.48	2.52	2.52	-3.45%	4,640,831
Mar 18, 2026	2.69	2.73	2.59	2.61	2.61	-4.40%	4,763,631
Mar 17, 2026	2.76	2.76	2.70	2.73	2.73	-1.44%	3,652,065
Mar 16, 2026	2.77	2.86	2.74	2.77	2.77	-	5,392,892
Mar 13, 2026	2.81	2.81	2.70	2.77	2.77	-1.77%	3,814,320
Mar 12, 2026	2.76	2.88	2.69	2.82	2.82	-	6,205,862
Mar 11, 2026	2.81	2.92	2.72	2.82	2.82	8.05%	7,294,713
Mar 10, 2026	2.72	2.74	2.57	2.61	2.61	-2.61%	4,987,716
Mar 9, 2026	2.64	2.68	2.52	2.68	2.68	2.68%	6,620,509
Mar 6, 2026	2.81	2.81	2.59	2.61	2.61	-7.77%	9,457,117
Mar 5, 2026	2.94	2.97	2.81	2.83	2.83	-4.07%	6,384,217
Mar 4, 2026	2.96	3.01	2.87	2.95	2.95	0.85%	7,061,400
Mar 3, 2026	2.95	3.02	2.83	2.93	2.93	-3.62%	5,146,731
Mar 2, 2026	3.23	3.25	2.95	3.04	3.04	-7.47%	10,456,411
Feb 27, 2026	3.15	3.37	3.14	3.28	3.28	1.23%	8,899,354
Feb 26, 2026	3.70	3.72	2.94	3.24	3.24	-7.43%	33,343,506
Feb 25, 2026	5.54	5.55	3.29	3.50	3.50	-36.82%	36,584,525
Feb 24, 2026	5.59	5.74	5.51	5.54	5.54	-0.54%	1,993,979
Feb 23, 2026	5.55	5.70	5.54	5.57	5.57	0.54%	1,841,850
Feb 20, 2026	5.51	5.67	5.46	5.54	5.54	0.18%	2,900,820
Feb 19, 2026	5.42	5.56	5.39	5.53	5.53	1.65%	1,889,284
Feb 18, 2026	5.51	5.59	5.41	5.44	5.44	-1.81%	2,207,231
Feb 17, 2026	5.60	5.73	5.54	5.54	5.54	-2.12%	1,888,141