MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.060
+0.100 (2.53%)
At close: Sep 4, 2026, 4:00 PM EDT
4.031
-0.029 (-0.70%)
After-hours: Sep 4, 2026, 7:30 PM EDT
MannKind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.92 | 4.10 | 3.92 | 4.06 | 4.06 | 2.53% | 2,806,204 |
| 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 |
| Aug 7, 2026 | 3.91 | 4.15 | 3.85 | 4.11 | 4.11 | 5.66% | 5,048,122 |
| Aug 6, 2026 | 3.82 | 3.93 | 3.69 | 3.89 | 3.89 | -5.12% | 9,306,198 |
| Aug 5, 2026 | 3.93 | 4.14 | 3.90 | 4.10 | 4.10 | 3.54% | 6,833,549 |
| Aug 4, 2026 | 3.82 | 4.00 | 3.78 | 3.96 | 3.96 | 4.21% | 5,118,134 |
| Aug 3, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -2.81% | 5,276,519 |
| Jul 31, 2026 | 4.09 | 4.14 | 3.85 | 3.91 | 3.91 | -4.87% | 5,404,120 |
| Jul 30, 2026 | 3.90 | 4.12 | 3.88 | 4.11 | 4.11 | 6.75% | 4,140,742 |
| Jul 29, 2026 | 3.90 | 3.96 | 3.82 | 3.85 | 3.85 | -1.53% | 3,587,211 |
| Jul 28, 2026 | 3.98 | 4.00 | 3.84 | 3.91 | 3.91 | -1.01% | 3,657,168 |
| Jul 27, 2026 | 4.21 | 4.24 | 3.95 | 3.95 | 3.95 | -4.36% | 5,325,676 |
| Jul 24, 2026 | 4.06 | 4.23 | 3.98 | 4.13 | 4.13 | 6.17% | 9,444,208 |
| Jul 23, 2026 | 3.73 | 3.91 | 3.71 | 3.89 | 3.89 | 1.30% | 2,941,996 |
| Jul 22, 2026 | 4.06 | 4.07 | 3.81 | 3.84 | 3.84 | -5.19% | 5,543,073 |
| Jul 21, 2026 | 3.96 | 4.23 | 3.96 | 4.05 | 4.05 | 1.76% | 4,403,386 |
| Jul 20, 2026 | 4.03 | 4.10 | 3.98 | 3.98 | 3.98 | -1.24% | 3,024,894 |
| Jul 17, 2026 | 4.00 | 4.15 | 3.95 | 4.03 | 4.03 | -0.25% | 3,508,984 |
| Jul 16, 2026 | 4.06 | 4.20 | 4.03 | 4.04 | 4.04 | -1.22% | 3,299,606 |
| Jul 15, 2026 | 3.91 | 4.12 | 3.87 | 4.09 | 4.09 | 5.41% | 5,611,449 |
| Jul 14, 2026 | 4.07 | 4.07 | 3.85 | 3.88 | 3.88 | -3.96% | 4,649,492 |
| Jul 13, 2026 | 4.04 | 4.14 | 3.95 | 4.04 | 4.04 | -1.22% | 4,043,863 |
| Jul 10, 2026 | 4.12 | 4.22 | 3.98 | 4.09 | 4.09 | -1.21% | 4,250,071 |
| Jul 9, 2026 | 4.24 | 4.29 | 4.13 | 4.14 | 4.14 | -2.59% | 3,358,418 |
| Jul 8, 2026 | 4.16 | 4.32 | 4.07 | 4.25 | 4.25 | 0.71% | 6,892,667 |
| Jul 7, 2026 | 4.33 | 4.41 | 4.16 | 4.22 | 4.22 | -1.17% | 3,394,138 |
| Jul 6, 2026 | 4.48 | 4.55 | 4.25 | 4.27 | 4.27 | -5.53% | 4,082,954 |
| Jul 2, 2026 | 4.10 | 4.55 | 4.08 | 4.52 | 4.52 | 11.60% | 9,573,416 |
| Jul 1, 2026 | 4.27 | 4.30 | 4.05 | 4.05 | 4.05 | -4.93% | 2,722,590 |
| Jun 30, 2026 | 4.25 | 4.37 | 4.18 | 4.26 | 4.26 | 0.47% | 6,822,023 |
| Jun 29, 2026 | 4.10 | 4.28 | 4.06 | 4.24 | 4.24 | 2.42% | 3,420,157 |
| Jun 26, 2026 | 3.90 | 4.19 | 3.90 | 4.14 | 4.14 | 5.34% | 11,868,005 |