MannKind Corporation (FRA:NNFN)
Germany
· Delayed Price · Currency is EUR 4.732
-0.007 (-0.15%)
At close: Dec 4, 2025
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.37% | - |
| Dec 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.15% | - |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.02% | - |
| Dec 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.97% | - |
| Dec 1, 2025 | 4.52 | 4.65 | 4.52 | 4.65 | 4.65 | 1.33% | 100 |
| Nov 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Nov 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.02% | - |
| Nov 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.41% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.08% | - |
| Nov 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.93% | - |
| Nov 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.54% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.35% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.25% | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.26% | - |
| Nov 17, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 4.91% | 1,910 |
| Nov 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.69% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -5.89% | 499 |
| Nov 12, 2025 | 4.49 | 4.63 | 4.49 | 4.62 | 4.62 | 0.11% | 200 |
| Nov 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.33% | - |
| Nov 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.76% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.25% | - |
| Nov 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 6.52% | - |
| Nov 5, 2025 | 4.61 | 4.92 | 4.61 | 4.92 | 4.92 | 6.24% | 350 |
| Nov 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.48% | - |
| Oct 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.30% | - |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.55% | - |
| Oct 29, 2025 | 4.52 | 4.87 | 4.52 | 4.87 | 4.87 | 5.14% | 600 |
| Oct 28, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | 1.73% | 2,732 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.69% | - |
| Oct 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.55% | - |
| Oct 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.58% | - |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Oct 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Oct 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.64% | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.02% | 1,500 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.27% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.77% | - |
| Oct 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.62% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.35% | - |
| Oct 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.23% | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.65% | - |
| Oct 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.85% | - |
| Oct 6, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 6.00% | - |
| Oct 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.34% | - |
| Oct 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.51% | - |
| Oct 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.18% | - |
| Sep 30, 2025 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | -2.21% | 2,000 |
| Sep 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.67% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.25% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Sep 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | - |
| Sep 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.50% | - |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.13% | - |
| Sep 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.55% | - |
| Sep 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.28% | - |
| Sep 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.57% | - |
| Sep 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.53% | - |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.45% | - |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.83% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.10% | - |
| Sep 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.66% | - |
| Sep 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.45% | - |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.71% | - |
| Sep 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.53% | 500 |
| Sep 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.24% | - |
| Sep 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.02% | - |
| Sep 2, 2025 | 3.86 | 5.00 | 3.86 | 5.00 | 5.00 | 29.85% | 500 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 500 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.22% | - |
| Aug 28, 2025 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | -0.36% | 1,500 |
| Aug 27, 2025 | 3.41 | 3.92 | 3.41 | 3.92 | 3.92 | 16.90% | 500 |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.86% | - |
| Aug 25, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | 1.11% | 500 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.42% | - |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.78% | - |
| Aug 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.57% | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.38% | - |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.58% | - |
| Aug 15, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.57% | - |
| Aug 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05% | - |
| Aug 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.34% | - |
| Aug 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.27% | - |
| Aug 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.63% | - |
| Aug 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.35% | - |
| Aug 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -10.02% | - |
| Aug 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.03% | - |
| Aug 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | - |
| Aug 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.95% | - |
| Aug 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.11% | - |
| Jul 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.65% | - |
| Jul 30, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.94% | - |
| Jul 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.82% | - |
| Jul 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.82% | - |
| Jul 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.12% | - |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.66% | - |
| Jul 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.16% | - |
| Jul 22, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.52% | - |
| Jul 21, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | -1.65% | 2,500 |