MannKind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	3.20	3.24	3.14	3.20	-	-1.54%	377,700
May 20, 2026	3.00	3.27	2.99	3.25	3.25	9.80%	5,005,376
May 19, 2026	2.99	3.01	2.93	2.96	2.96	-1.00%	4,537,621
May 18, 2026	3.13	3.17	2.97	2.99	2.99	-3.24%	5,144,716
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
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