MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.130
+0.240 (6.17%)
At close: Jul 24, 2026, 4:00 PM EDT
4.090
-0.040 (-0.96%)
After-hours: Jul 24, 2026, 6:39 PM EDT
MannKind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.06 | 4.23 | 3.98 | 4.13 | 4.13 | 6.17% | 9,424,736 |
| Jul 23, 2026 | 3.73 | 3.91 | 3.71 | 3.89 | 3.89 | 1.30% | 2,935,579 |
| Jul 22, 2026 | 4.06 | 4.07 | 3.81 | 3.84 | 3.84 | -5.19% | 5,529,761 |
| Jul 21, 2026 | 3.96 | 4.23 | 3.96 | 4.05 | 4.05 | 1.76% | 4,401,294 |
| Jul 20, 2026 | 4.03 | 4.10 | 3.98 | 3.98 | 3.98 | -1.24% | 3,023,035 |
| Jul 17, 2026 | 4.00 | 4.15 | 3.95 | 4.03 | 4.03 | -0.25% | 3,496,777 |
| Jul 16, 2026 | 4.06 | 4.20 | 4.03 | 4.04 | 4.04 | -1.22% | 3,294,710 |
| Jul 15, 2026 | 3.91 | 4.12 | 3.87 | 4.09 | 4.09 | 5.41% | 5,610,945 |
| Jul 14, 2026 | 4.07 | 4.07 | 3.85 | 3.88 | 3.88 | -3.96% | 4,647,526 |
| Jul 13, 2026 | 4.04 | 4.14 | 3.95 | 4.04 | 4.04 | -1.22% | 4,043,348 |
| Jul 10, 2026 | 4.12 | 4.22 | 3.98 | 4.09 | 4.09 | -1.21% | 4,240,425 |
| Jul 9, 2026 | 4.24 | 4.29 | 4.13 | 4.14 | 4.14 | -2.59% | 3,355,170 |
| Jul 8, 2026 | 4.16 | 4.32 | 4.07 | 4.25 | 4.25 | 0.71% | 6,885,295 |
| Jul 7, 2026 | 4.33 | 4.41 | 4.16 | 4.22 | 4.22 | -1.17% | 3,386,393 |
| Jul 6, 2026 | 4.48 | 4.55 | 4.25 | 4.27 | 4.27 | -5.53% | 4,072,561 |
| Jul 2, 2026 | 4.10 | 4.55 | 4.08 | 4.52 | 4.52 | 11.60% | 9,568,866 |
| 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 |
| Jun 25, 2026 | 3.85 | 3.95 | 3.77 | 3.93 | 3.93 | 2.34% | 3,234,598 |
| Jun 24, 2026 | 3.94 | 3.99 | 3.80 | 3.84 | 3.84 | -2.29% | 4,483,049 |
| Jun 23, 2026 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 1.03% | 2,985,900 |
| Jun 22, 2026 | 3.95 | 4.06 | 3.88 | 3.89 | 3.89 | -1.27% | 3,563,036 |
| Jun 18, 2026 | 4.00 | 4.02 | 3.83 | 3.94 | 3.94 | 0.51% | 16,622,952 |
| Jun 17, 2026 | 3.89 | 4.02 | 3.88 | 3.92 | 3.92 | 1.29% | 3,665,280 |
| Jun 16, 2026 | 4.00 | 4.04 | 3.84 | 3.87 | 3.87 | -3.25% | 3,164,062 |
| Jun 15, 2026 | 3.73 | 4.06 | 3.70 | 4.00 | 4.00 | 9.29% | 5,605,230 |
| Jun 12, 2026 | 3.75 | 3.81 | 3.64 | 3.66 | 3.66 | -2.40% | 3,844,283 |
| Jun 11, 2026 | 3.63 | 3.79 | 3.55 | 3.75 | 3.75 | 3.31% | 4,071,347 |
| Jun 10, 2026 | 3.50 | 3.74 | 3.48 | 3.63 | 3.63 | 1.68% | 4,478,266 |
| Jun 9, 2026 | 3.44 | 3.60 | 3.41 | 3.57 | 3.57 | 5.31% | 4,907,688 |
| Jun 8, 2026 | 3.45 | 3.52 | 3.38 | 3.39 | 3.39 | -0.29% | 2,349,399 |
| Jun 5, 2026 | 3.53 | 3.53 | 3.39 | 3.40 | 3.40 | -3.41% | 3,245,421 |
| Jun 4, 2026 | 3.35 | 3.53 | 3.34 | 3.52 | 3.52 | 4.76% | 3,519,408 |
| Jun 3, 2026 | 3.43 | 3.53 | 3.30 | 3.36 | 3.36 | -2.04% | 3,494,664 |
| Jun 2, 2026 | 3.49 | 3.59 | 3.41 | 3.43 | 3.43 | -2.83% | 7,025,035 |
| Jun 1, 2026 | 3.76 | 3.81 | 3.41 | 3.53 | 3.53 | -6.37% | 8,345,288 |
| May 29, 2026 | 3.66 | 3.94 | 3.51 | 3.77 | 3.77 | 3.57% | 20,391,857 |
| May 28, 2026 | 3.57 | 3.68 | 3.47 | 3.64 | 3.64 | 2.54% | 5,464,380 |
| May 27, 2026 | 3.53 | 3.63 | 3.44 | 3.55 | 3.55 | 0.57% | 3,581,373 |
| May 26, 2026 | 3.43 | 3.56 | 3.42 | 3.53 | 3.53 | 4.44% | 3,704,851 |
| May 22, 2026 | 3.32 | 3.47 | 3.32 | 3.38 | 3.38 | 2.11% | 4,608,165 |
| May 21, 2026 | 3.20 | 3.35 | 3.14 | 3.31 | 3.31 | 1.85% | 3,002,120 |
| May 20, 2026 | 3.00 | 3.27 | 2.99 | 3.25 | 3.25 | 9.80% | 5,175,749 |
| May 19, 2026 | 2.99 | 3.01 | 2.93 | 2.96 | 2.96 | -1.00% | 4,549,095 |
| May 18, 2026 | 3.13 | 3.17 | 2.97 | 2.99 | 2.99 | -3.24% | 5,152,103 |
| 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 |