MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
2.610
-0.220 (-7.77%)
At close: Mar 6, 2026, 4:00 PM EST
2.660
+0.050 (1.92%)
After-hours: Mar 6, 2026, 7:57 PM EST
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.81 | 2.81 | 2.59 | 2.61 | 2.61 | -7.77% | 9,363,808 |
| Mar 5, 2026 | 2.94 | 2.97 | 2.81 | 2.83 | 2.83 | -4.07% | 6,295,273 |
| Mar 4, 2026 | 2.96 | 3.01 | 2.87 | 2.95 | 2.95 | 0.85% | 7,052,491 |
| Mar 3, 2026 | 2.95 | 3.02 | 2.83 | 2.93 | 2.93 | -3.62% | 5,142,024 |
| Mar 2, 2026 | 3.23 | 3.25 | 2.95 | 3.04 | 3.04 | -7.47% | 10,409,767 |
| Feb 27, 2026 | 3.15 | 3.37 | 3.14 | 3.28 | 3.28 | 1.23% | 8,838,292 |
| Feb 26, 2026 | 3.70 | 3.72 | 2.94 | 3.24 | 3.24 | -7.43% | 31,387,145 |
| Feb 25, 2026 | 5.54 | 5.55 | 3.29 | 3.50 | 3.50 | -36.82% | 36,447,833 |
| Feb 24, 2026 | 5.59 | 5.74 | 5.51 | 5.54 | 5.54 | -0.54% | 1,954,508 |
| Feb 23, 2026 | 5.55 | 5.70 | 5.54 | 5.57 | 5.57 | 0.54% | 1,832,298 |
| Feb 20, 2026 | 5.51 | 5.67 | 5.46 | 5.54 | 5.54 | 0.18% | 2,884,058 |
| 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% | 2,206,991 |
| Feb 17, 2026 | 5.60 | 5.73 | 5.54 | 5.54 | 5.54 | -2.12% | 1,888,133 |
| Feb 13, 2026 | 5.66 | 5.77 | 5.62 | 5.66 | 5.66 | 0.53% | 2,064,519 |
| Feb 12, 2026 | 5.73 | 5.77 | 5.54 | 5.63 | 5.63 | -1.92% | 1,519,984 |
| Feb 11, 2026 | 5.82 | 5.87 | 5.65 | 5.74 | 5.74 | -1.54% | 1,726,220 |
| Feb 10, 2026 | 5.93 | 6.05 | 5.79 | 5.83 | 5.83 | -1.35% | 2,037,275 |
| Feb 9, 2026 | 5.75 | 5.93 | 5.73 | 5.91 | 5.91 | 2.25% | 2,424,855 |
| Feb 6, 2026 | 5.59 | 5.86 | 5.53 | 5.78 | 5.78 | 4.90% | 3,011,659 |
| Feb 5, 2026 | 5.75 | 5.87 | 5.47 | 5.51 | 5.51 | -4.67% | 3,207,068 |
| Feb 4, 2026 | 6.25 | 6.27 | 5.75 | 5.78 | 5.78 | -6.92% | 4,289,223 |
| Feb 3, 2026 | 6.00 | 6.23 | 5.98 | 6.21 | 6.21 | 3.33% | 4,415,461 |
| Feb 2, 2026 | 5.75 | 6.03 | 5.62 | 6.01 | 6.01 | 3.98% | 4,614,968 |
| Jan 30, 2026 | 5.78 | 5.90 | 5.72 | 5.78 | 5.78 | -0.17% | 4,271,083 |
| Jan 29, 2026 | 5.61 | 5.93 | 5.61 | 5.79 | 5.79 | 2.66% | 4,334,496 |
| Jan 28, 2026 | 5.58 | 5.94 | 5.52 | 5.64 | 5.64 | 0.89% | 4,863,343 |
| Jan 27, 2026 | 5.54 | 5.63 | 5.42 | 5.59 | 5.59 | 0.18% | 2,784,177 |
| Jan 26, 2026 | 5.47 | 5.63 | 5.43 | 5.58 | 5.58 | 2.20% | 4,283,380 |
| Jan 23, 2026 | 5.88 | 5.95 | 5.46 | 5.46 | 5.46 | -7.61% | 4,517,683 |
| Jan 22, 2026 | 5.74 | 6.05 | 5.69 | 5.91 | 5.91 | 3.50% | 5,719,476 |
| Jan 21, 2026 | 5.48 | 5.74 | 5.46 | 5.71 | 5.71 | 4.01% | 4,154,852 |
| Jan 20, 2026 | 5.07 | 5.50 | 5.03 | 5.49 | 5.49 | 5.37% | 5,248,563 |
| Jan 16, 2026 | 5.59 | 5.61 | 5.19 | 5.21 | 5.21 | -6.63% | 6,741,147 |
| Jan 15, 2026 | 5.61 | 5.68 | 5.55 | 5.58 | 5.58 | -0.53% | 3,936,151 |
| Jan 14, 2026 | 5.62 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 2,591,008 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.25% | 2,903,961 |
| Jan 12, 2026 | 5.82 | 5.85 | 5.74 | 5.77 | 5.77 | -1.37% | 3,683,868 |
| Jan 9, 2026 | 6.08 | 6.11 | 5.83 | 5.85 | 5.85 | -2.66% | 2,601,145 |
| Jan 8, 2026 | 5.90 | 6.51 | 5.89 | 6.01 | 6.01 | 2.74% | 7,481,988 |
| Jan 7, 2026 | 5.66 | 5.97 | 5.63 | 5.85 | 5.85 | 4.09% | 5,420,058 |
| Jan 6, 2026 | 5.56 | 5.76 | 5.55 | 5.62 | 5.62 | - | 2,995,797 |
| Jan 5, 2026 | 5.61 | 5.65 | 5.53 | 5.62 | 5.62 | 0.36% | 2,620,972 |
| Jan 2, 2026 | 5.73 | 5.73 | 5.58 | 5.60 | 5.60 | -1.23% | 2,733,096 |
| Dec 31, 2025 | 5.66 | 5.73 | 5.62 | 5.67 | 5.67 | 0.18% | 2,397,182 |
| Dec 30, 2025 | 5.78 | 5.78 | 5.56 | 5.66 | 5.66 | -1.91% | 3,515,159 |
| Dec 29, 2025 | 5.79 | 5.82 | 5.73 | 5.77 | 5.77 | -0.35% | 1,640,983 |
| Dec 26, 2025 | 5.92 | 5.92 | 5.76 | 5.79 | 5.79 | -2.36% | 2,430,916 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.88 | 5.93 | 5.93 | - | 907,366 |
| Dec 23, 2025 | 5.98 | 6.02 | 5.84 | 5.93 | 5.93 | -1.00% | 2,503,597 |
| Dec 22, 2025 | 5.86 | 6.07 | 5.84 | 5.99 | 5.99 | 2.57% | 3,040,125 |
| Dec 19, 2025 | 5.96 | 6.12 | 5.80 | 5.84 | 5.84 | -2.18% | 13,714,216 |
| Dec 18, 2025 | 6.00 | 6.03 | 5.88 | 5.97 | 5.97 | - | 3,231,118 |
| Dec 17, 2025 | 5.88 | 6.14 | 5.88 | 5.97 | 5.97 | 1.02% | 3,595,131 |
| Dec 16, 2025 | 5.96 | 6.02 | 5.88 | 5.91 | 5.91 | -0.51% | 2,832,482 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.83 | 5.94 | 5.94 | - | 3,004,439 |
| Dec 12, 2025 | 5.83 | 6.01 | 5.79 | 5.94 | 5.94 | 2.24% | 3,389,533 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.75 | 5.81 | 5.81 | -0.51% | 3,697,705 |
| Dec 10, 2025 | 5.80 | 5.85 | 5.68 | 5.84 | 5.84 | 1.21% | 3,332,532 |
| Dec 9, 2025 | 5.69 | 5.90 | 5.63 | 5.77 | 5.77 | 2.49% | 4,410,815 |
| Dec 8, 2025 | 5.75 | 5.76 | 5.59 | 5.63 | 5.63 | -0.88% | 2,547,585 |
| Dec 5, 2025 | 5.70 | 5.75 | 5.65 | 5.68 | 5.68 | -0.53% | 1,782,170 |
| Dec 4, 2025 | 5.60 | 5.81 | 5.58 | 5.71 | 5.71 | 2.15% | 2,362,112 |
| Dec 3, 2025 | 5.62 | 5.79 | 5.51 | 5.59 | 5.59 | - | 3,395,801 |
| Dec 2, 2025 | 5.45 | 5.68 | 5.43 | 5.59 | 5.59 | 2.95% | 4,130,201 |
| Dec 1, 2025 | 5.35 | 5.47 | 5.31 | 5.43 | 5.43 | 1.50% | 2,669,507 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | -0.56% | 797,355 |
| Nov 26, 2025 | 5.34 | 5.40 | 5.28 | 5.38 | 5.38 | 0.37% | 2,056,728 |
| Nov 25, 2025 | 5.16 | 5.37 | 5.13 | 5.36 | 5.36 | 4.48% | 2,504,281 |
| Nov 24, 2025 | 5.16 | 5.19 | 5.07 | 5.13 | 5.13 | 1.99% | 2,315,756 |
| Nov 21, 2025 | 4.96 | 5.07 | 4.95 | 5.03 | 5.03 | 1.21% | 2,670,496 |
| Nov 20, 2025 | 5.05 | 5.10 | 4.95 | 4.97 | 4.97 | -0.60% | 2,470,387 |
| Nov 19, 2025 | 5.04 | 5.05 | 4.94 | 5.00 | 5.00 | -1.19% | 2,732,925 |
| Nov 18, 2025 | 4.95 | 5.10 | 4.93 | 5.06 | 5.06 | 1.61% | 3,763,420 |
| Nov 17, 2025 | 5.03 | 5.15 | 4.97 | 4.98 | 4.98 | -1.58% | 3,497,488 |
| Nov 14, 2025 | 5.00 | 5.24 | 5.00 | 5.06 | 5.06 | -0.20% | 3,460,694 |
| Nov 13, 2025 | 5.27 | 5.29 | 5.06 | 5.07 | 5.07 | -3.43% | 3,826,993 |
| Nov 12, 2025 | 5.30 | 5.35 | 5.16 | 5.25 | 5.25 | - | 2,814,158 |
| Nov 11, 2025 | 5.34 | 5.41 | 5.17 | 5.25 | 5.25 | -3.14% | 3,122,845 |
| Nov 10, 2025 | 5.20 | 5.50 | 4.95 | 5.42 | 5.42 | -3.73% | 8,187,580 |
| Nov 7, 2025 | 5.60 | 5.67 | 5.52 | 5.63 | 5.63 | -1.23% | 3,176,488 |
| Nov 6, 2025 | 6.13 | 6.13 | 5.66 | 5.70 | 5.70 | -5.94% | 4,316,092 |
| Nov 5, 2025 | 5.96 | 6.24 | 5.68 | 6.06 | 6.06 | 10.58% | 10,930,118 |
| Nov 4, 2025 | 5.42 | 5.60 | 5.41 | 5.48 | 5.48 | - | 3,882,738 |
| Nov 3, 2025 | 5.60 | 5.68 | 5.45 | 5.48 | 5.48 | -1.97% | 3,273,619 |
| Oct 31, 2025 | 5.51 | 5.66 | 5.46 | 5.59 | 5.59 | 0.72% | 3,411,412 |
| Oct 30, 2025 | 5.54 | 5.72 | 5.43 | 5.55 | 5.55 | 0.18% | 4,207,079 |
| Oct 29, 2025 | 5.30 | 5.67 | 5.24 | 5.54 | 5.54 | 4.53% | 7,829,664 |
| Oct 28, 2025 | 5.37 | 5.45 | 5.26 | 5.30 | 5.30 | -2.21% | 2,930,870 |
| Oct 27, 2025 | 5.30 | 5.50 | 5.28 | 5.42 | 5.42 | 2.07% | 2,689,055 |
| Oct 24, 2025 | 5.52 | 5.52 | 5.30 | 5.31 | 5.31 | -3.28% | 2,975,528 |
| Oct 23, 2025 | 5.53 | 5.61 | 5.46 | 5.49 | 5.49 | -0.72% | 3,619,189 |
| Oct 22, 2025 | 5.50 | 5.62 | 5.46 | 5.53 | 5.53 | 0.36% | 4,363,073 |
| Oct 21, 2025 | 5.49 | 5.55 | 5.35 | 5.51 | 5.51 | 0.36% | 3,753,440 |
| Oct 20, 2025 | 5.58 | 5.58 | 5.28 | 5.49 | 5.49 | 0.37% | 3,794,419 |
| Oct 17, 2025 | 5.31 | 5.52 | 5.20 | 5.47 | 5.47 | 2.24% | 5,619,699 |
| Oct 16, 2025 | 5.23 | 5.39 | 5.22 | 5.35 | 5.35 | 2.29% | 5,327,227 |
| Oct 15, 2025 | 5.10 | 5.27 | 5.06 | 5.23 | 5.23 | 2.55% | 3,910,493 |
| Oct 14, 2025 | 5.05 | 5.15 | 5.02 | 5.10 | 5.10 | - | 4,296,763 |
| Oct 13, 2025 | 4.92 | 5.15 | 4.90 | 5.10 | 5.10 | 4.51% | 4,517,687 |