MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
5.68
-0.03 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
5.69
+0.01 (0.20%)
After-hours: Dec 5, 2025, 7:45 PM EST
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.75 | 5.65 | 5.68 | 5.68 | -0.53% | 1,781,938 |
| Dec 4, 2025 | 5.60 | 5.81 | 5.58 | 5.71 | 5.71 | 2.15% | 2,324,474 |
| Dec 3, 2025 | 5.62 | 5.79 | 5.51 | 5.59 | 5.59 | - | 3,394,881 |
| Dec 2, 2025 | 5.45 | 5.68 | 5.43 | 5.59 | 5.59 | 2.95% | 4,128,596 |
| Dec 1, 2025 | 5.35 | 5.47 | 5.31 | 5.43 | 5.43 | 1.50% | 2,667,395 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | -0.56% | 791,313 |
| Nov 26, 2025 | 5.34 | 5.40 | 5.28 | 5.38 | 5.38 | 0.37% | 2,054,217 |
| Nov 25, 2025 | 5.16 | 5.37 | 5.13 | 5.36 | 5.36 | 4.48% | 2,488,078 |
| Nov 24, 2025 | 5.16 | 5.19 | 5.07 | 5.13 | 5.13 | 1.99% | 2,315,755 |
| Nov 21, 2025 | 4.96 | 5.07 | 4.95 | 5.03 | 5.03 | 1.21% | 2,662,905 |
| Nov 20, 2025 | 5.05 | 5.10 | 4.95 | 4.97 | 4.97 | -0.60% | 2,469,431 |
| 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 |
| Oct 10, 2025 | 5.20 | 5.20 | 4.79 | 4.88 | 4.88 | -5.06% | 8,955,318 |
| Oct 9, 2025 | 5.47 | 5.70 | 5.02 | 5.14 | 5.14 | -5.51% | 8,995,741 |
| Oct 8, 2025 | 5.67 | 5.72 | 5.43 | 5.44 | 5.44 | -3.72% | 4,756,660 |
| Oct 7, 2025 | 5.69 | 5.75 | 5.61 | 5.65 | 5.65 | -0.18% | 3,618,983 |
| Oct 6, 2025 | 5.75 | 5.85 | 5.65 | 5.66 | 5.66 | -1.74% | 3,391,541 |
| Oct 3, 2025 | 5.50 | 5.90 | 5.49 | 5.76 | 5.76 | 4.92% | 5,126,932 |
| Oct 2, 2025 | 5.41 | 5.50 | 5.35 | 5.49 | 5.49 | 2.04% | 2,638,759 |
| Oct 1, 2025 | 5.39 | 5.55 | 5.33 | 5.38 | 5.38 | 0.19% | 3,525,109 |
| Sep 30, 2025 | 5.36 | 5.43 | 5.34 | 5.37 | 5.37 | -0.37% | 2,525,015 |
| Sep 29, 2025 | 5.58 | 5.62 | 5.33 | 5.39 | 5.39 | -2.53% | 3,596,234 |
| Sep 26, 2025 | 5.34 | 5.54 | 5.30 | 5.53 | 5.53 | 3.75% | 6,079,938 |
| Sep 25, 2025 | 5.31 | 5.37 | 5.19 | 5.33 | 5.33 | - | 4,610,394 |
| Sep 24, 2025 | 5.35 | 5.43 | 5.30 | 5.33 | 5.33 | -0.37% | 3,598,016 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.28 | 5.35 | 5.35 | -3.95% | 4,628,916 |
| Sep 22, 2025 | 5.48 | 5.64 | 5.39 | 5.57 | 5.57 | 2.58% | 2,996,823 |
| Sep 19, 2025 | 5.63 | 5.63 | 5.42 | 5.43 | 5.43 | -3.21% | 4,724,754 |
| Sep 18, 2025 | 5.40 | 5.62 | 5.40 | 5.61 | 5.61 | 4.08% | 3,630,912 |
| Sep 17, 2025 | 5.38 | 5.54 | 5.38 | 5.39 | 5.39 | 0.37% | 2,579,380 |
| Sep 16, 2025 | 5.39 | 5.40 | 5.25 | 5.37 | 5.37 | -0.19% | 3,117,354 |
| Sep 15, 2025 | 5.55 | 5.77 | 5.29 | 5.38 | 5.38 | -3.41% | 6,169,279 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 2.77% | 4,159,770 |
| Sep 11, 2025 | 5.60 | 5.68 | 5.36 | 5.42 | 5.42 | -2.69% | 3,999,466 |
| Sep 10, 2025 | 5.50 | 5.61 | 5.43 | 5.57 | 5.57 | 1.09% | 3,568,766 |
| Sep 9, 2025 | 5.55 | 5.71 | 5.48 | 5.51 | 5.51 | -1.08% | 4,123,051 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.44 | 5.57 | 5.57 | 0.54% | 4,924,616 |
| Sep 5, 2025 | 5.48 | 5.83 | 5.40 | 5.54 | 5.54 | 3.75% | 6,759,914 |
| Sep 4, 2025 | 5.48 | 5.52 | 5.22 | 5.34 | 5.34 | -3.09% | 5,611,289 |
| Sep 3, 2025 | 5.74 | 6.00 | 5.49 | 5.51 | 5.51 | -4.01% | 9,004,013 |
| Sep 2, 2025 | 6.06 | 6.20 | 5.62 | 5.74 | 5.74 | 25.05% | 27,717,744 |
| Aug 29, 2025 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.23% | 4,213,133 |
| Aug 28, 2025 | 4.50 | 4.59 | 4.41 | 4.49 | 4.49 | -0.66% | 6,030,241 |
| Aug 27, 2025 | 4.20 | 4.62 | 4.17 | 4.52 | 4.52 | 11.06% | 8,615,499 |
| Aug 26, 2025 | 4.12 | 4.14 | 3.91 | 4.07 | 4.07 | 4.36% | 4,173,718 |
| Aug 25, 2025 | 3.94 | 4.00 | 3.76 | 3.90 | 3.90 | -5.11% | 5,245,951 |
| Aug 22, 2025 | 3.96 | 4.12 | 3.95 | 4.11 | 4.11 | 4.31% | 3,052,061 |
| Aug 21, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.76% | 1,621,584 |
| Aug 20, 2025 | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | 0.25% | 1,757,732 |
| Aug 19, 2025 | 3.84 | 3.99 | 3.82 | 3.96 | 3.96 | 3.94% | 3,134,781 |
| Aug 18, 2025 | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | 2.14% | 2,227,459 |
| Aug 15, 2025 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | 0.81% | 3,126,536 |
| Aug 14, 2025 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -0.80% | 2,172,037 |
| Aug 13, 2025 | 3.71 | 3.81 | 3.67 | 3.73 | 3.73 | 1.91% | 2,698,273 |
| Aug 12, 2025 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | 7.02% | 4,569,258 |
| Aug 11, 2025 | 3.52 | 3.59 | 3.38 | 3.42 | 3.42 | -2.84% | 3,143,469 |
| Aug 8, 2025 | 3.45 | 3.59 | 3.45 | 3.52 | 3.52 | 2.62% | 3,595,213 |
| Aug 7, 2025 | 3.57 | 3.59 | 3.40 | 3.43 | 3.43 | -1.01% | 4,582,452 |
| Aug 6, 2025 | 3.67 | 3.72 | 3.45 | 3.47 | 3.47 | -13.16% | 9,519,178 |
| Aug 5, 2025 | 3.91 | 4.07 | 3.90 | 3.99 | 3.99 | 1.79% | 2,449,817 |
| Aug 4, 2025 | 3.79 | 3.97 | 3.76 | 3.92 | 3.92 | 4.53% | 2,046,247 |
| Aug 1, 2025 | 3.77 | 3.81 | 3.70 | 3.75 | 3.75 | -0.79% | 2,546,514 |
| Jul 31, 2025 | 3.87 | 3.90 | 3.75 | 3.78 | 3.78 | -2.33% | 2,063,928 |
| Jul 30, 2025 | 3.85 | 3.99 | 3.84 | 3.87 | 3.87 | 1.31% | 2,480,012 |
| Jul 29, 2025 | 3.96 | 4.07 | 3.81 | 3.82 | 3.82 | -3.54% | 4,341,957 |
| Jul 28, 2025 | 4.11 | 4.12 | 3.93 | 3.96 | 3.96 | -2.46% | 2,257,834 |
| Jul 25, 2025 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -0.49% | 2,435,550 |
| Jul 24, 2025 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 1,703,762 |
| Jul 23, 2025 | 3.93 | 4.13 | 3.89 | 4.10 | 4.10 | 4.33% | 3,226,344 |
| Jul 22, 2025 | 3.83 | 3.94 | 3.83 | 3.93 | 3.93 | 2.88% | 2,294,490 |
| Jul 21, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 2,617,100 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.75 | 3.76 | 3.76 | -3.59% | 2,315,224 |
| Jul 17, 2025 | 3.97 | 3.98 | 3.89 | 3.90 | 3.90 | -1.52% | 1,888,800 |