MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
2.790
+0.160 (6.08%)
At close: Apr 28, 2026, 4:00 PM EDT
2.830
+0.040 (1.43%)
After-hours: Apr 28, 2026, 7:58 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.67 | 2.81 | 2.65 | 2.79 | 2.79 | 6.08% | 5,586,627 |
| Apr 27, 2026 | 2.71 | 2.76 | 2.59 | 2.63 | 2.63 | -2.59% | 3,919,399 |
| Apr 24, 2026 | 2.72 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 2,738,318 |
| Apr 23, 2026 | 2.73 | 2.75 | 2.66 | 2.71 | 2.71 | -1.09% | 2,915,359 |
| Apr 22, 2026 | 2.75 | 2.76 | 2.66 | 2.74 | 2.74 | 1.48% | 3,897,906 |
| Apr 21, 2026 | 2.97 | 2.98 | 2.70 | 2.70 | 2.70 | -7.53% | 4,930,879 |
| Apr 20, 2026 | 2.85 | 2.97 | 2.79 | 2.92 | 2.92 | 2.82% | 4,055,791 |
| Apr 17, 2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | 3.27% | 3,525,295 |
| Apr 16, 2026 | 2.77 | 2.77 | 2.68 | 2.75 | 2.75 | -0.72% | 3,000,000 |
| Apr 15, 2026 | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | 1.09% | 3,186,615 |
| Apr 14, 2026 | 2.66 | 2.75 | 2.64 | 2.74 | 2.74 | 3.79% | 3,593,213 |
| Apr 13, 2026 | 2.57 | 2.67 | 2.56 | 2.64 | 2.64 | 2.72% | 2,558,087 |
| Apr 10, 2026 | 2.60 | 2.64 | 2.55 | 2.57 | 2.57 | 0.39% | 3,100,447 |
| Apr 9, 2026 | 2.59 | 2.65 | 2.56 | 2.56 | 2.56 | -1.92% | 3,291,189 |
| Apr 8, 2026 | 2.67 | 2.68 | 2.56 | 2.61 | 2.61 | 1.56% | 4,471,317 |
| Apr 7, 2026 | 2.53 | 2.58 | 2.42 | 2.57 | 2.57 | 0.39% | 3,022,388 |
| Apr 6, 2026 | 2.47 | 2.56 | 2.45 | 2.56 | 2.56 | 2.40% | 3,175,559 |
| Apr 2, 2026 | 2.48 | 2.51 | 2.42 | 2.50 | 2.50 | -1.57% | 3,758,383 |
| Apr 1, 2026 | 2.49 | 2.58 | 2.45 | 2.54 | 2.54 | 3.67% | 3,478,444 |
| Mar 31, 2026 | 2.42 | 2.48 | 2.35 | 2.45 | 2.45 | 3.38% | 4,843,967 |
| Mar 30, 2026 | 2.33 | 2.43 | 2.29 | 2.37 | 2.37 | 3.95% | 5,517,104 |
| Mar 27, 2026 | 2.27 | 2.32 | 2.23 | 2.28 | 2.28 | -0.87% | 5,604,328 |
| Mar 26, 2026 | 2.25 | 2.37 | 2.24 | 2.30 | 2.30 | 0.88% | 6,357,016 |
| Mar 25, 2026 | 2.34 | 2.45 | 2.25 | 2.28 | 2.28 | -0.44% | 6,324,224 |
| Mar 24, 2026 | 2.41 | 2.41 | 2.25 | 2.29 | 2.29 | -6.15% | 14,761,521 |
| Mar 23, 2026 | 2.54 | 2.59 | 2.39 | 2.44 | 2.44 | -1.21% | 6,293,253 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.41 | 2.47 | 2.47 | -1.98% | 19,093,757 |
| Mar 19, 2026 | 2.57 | 2.60 | 2.48 | 2.52 | 2.52 | -3.45% | 4,640,831 |
| Mar 18, 2026 | 2.69 | 2.73 | 2.59 | 2.61 | 2.61 | -4.40% | 4,763,631 |
| Mar 17, 2026 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -1.44% | 3,652,065 |
| Mar 16, 2026 | 2.77 | 2.86 | 2.74 | 2.77 | 2.77 | - | 5,392,892 |
| Mar 13, 2026 | 2.81 | 2.81 | 2.70 | 2.77 | 2.77 | -1.77% | 3,814,320 |
| Mar 12, 2026 | 2.76 | 2.88 | 2.69 | 2.82 | 2.82 | - | 6,205,862 |
| Mar 11, 2026 | 2.81 | 2.92 | 2.72 | 2.82 | 2.82 | 8.05% | 7,294,713 |
| Mar 10, 2026 | 2.72 | 2.74 | 2.57 | 2.61 | 2.61 | -2.61% | 4,987,716 |
| Mar 9, 2026 | 2.64 | 2.68 | 2.52 | 2.68 | 2.68 | 2.68% | 6,620,509 |
| Mar 6, 2026 | 2.81 | 2.81 | 2.59 | 2.61 | 2.61 | -7.77% | 9,457,117 |
| Mar 5, 2026 | 2.94 | 2.97 | 2.81 | 2.83 | 2.83 | -4.07% | 6,384,217 |
| Mar 4, 2026 | 2.96 | 3.01 | 2.87 | 2.95 | 2.95 | 0.85% | 7,061,400 |
| Mar 3, 2026 | 2.95 | 3.02 | 2.83 | 2.93 | 2.93 | -3.62% | 5,146,731 |
| Mar 2, 2026 | 3.23 | 3.25 | 2.95 | 3.04 | 3.04 | -7.47% | 10,456,411 |
| Feb 27, 2026 | 3.15 | 3.37 | 3.14 | 3.28 | 3.28 | 1.23% | 8,899,354 |
| Feb 26, 2026 | 3.70 | 3.72 | 2.94 | 3.24 | 3.24 | -7.43% | 33,343,506 |
| Feb 25, 2026 | 5.54 | 5.55 | 3.29 | 3.50 | 3.50 | -36.82% | 36,584,525 |
| Feb 24, 2026 | 5.59 | 5.74 | 5.51 | 5.54 | 5.54 | -0.54% | 1,993,979 |
| Feb 23, 2026 | 5.55 | 5.70 | 5.54 | 5.57 | 5.57 | 0.54% | 1,841,850 |
| Feb 20, 2026 | 5.51 | 5.67 | 5.46 | 5.54 | 5.54 | 0.18% | 2,900,820 |
| 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% | 2,207,231 |
| Feb 17, 2026 | 5.60 | 5.73 | 5.54 | 5.54 | 5.54 | -2.12% | 1,888,141 |
| Feb 13, 2026 | 5.66 | 5.77 | 5.62 | 5.66 | 5.66 | 0.53% | 2,065,168 |
| Feb 12, 2026 | 5.73 | 5.77 | 5.54 | 5.63 | 5.63 | -1.92% | 1,524,673 |
| Feb 11, 2026 | 5.82 | 5.87 | 5.65 | 5.74 | 5.74 | -1.54% | 1,726,764 |
| Feb 10, 2026 | 5.93 | 6.05 | 5.79 | 5.83 | 5.83 | -1.35% | 2,037,413 |
| Feb 9, 2026 | 5.75 | 5.93 | 5.73 | 5.91 | 5.91 | 2.25% | 2,515,296 |
| Feb 6, 2026 | 5.59 | 5.86 | 5.53 | 5.78 | 5.78 | 4.90% | 3,012,579 |
| Feb 5, 2026 | 5.75 | 5.87 | 5.47 | 5.51 | 5.51 | -4.67% | 3,208,445 |
| Feb 4, 2026 | 6.25 | 6.27 | 5.75 | 5.78 | 5.78 | -6.92% | 4,940,451 |
| Feb 3, 2026 | 6.00 | 6.23 | 5.98 | 6.21 | 6.21 | 3.33% | 4,422,774 |
| Feb 2, 2026 | 5.75 | 6.03 | 5.62 | 6.01 | 6.01 | 3.98% | 4,617,311 |
| Jan 30, 2026 | 5.78 | 5.90 | 5.72 | 5.78 | 5.78 | -0.17% | 4,275,162 |
| Jan 29, 2026 | 5.61 | 5.93 | 5.61 | 5.79 | 5.79 | 2.66% | 4,335,903 |
| Jan 28, 2026 | 5.58 | 5.94 | 5.52 | 5.64 | 5.64 | 0.89% | 4,863,946 |
| Jan 27, 2026 | 5.54 | 5.63 | 5.42 | 5.59 | 5.59 | 0.18% | 2,784,184 |
| Jan 26, 2026 | 5.47 | 5.63 | 5.43 | 5.58 | 5.58 | 2.20% | 4,283,580 |
| Jan 23, 2026 | 5.88 | 5.95 | 5.46 | 5.46 | 5.46 | -7.61% | 4,518,395 |
| Jan 22, 2026 | 5.74 | 6.05 | 5.69 | 5.91 | 5.91 | 3.50% | 5,723,763 |
| Jan 21, 2026 | 5.48 | 5.74 | 5.46 | 5.71 | 5.71 | 4.01% | 4,156,524 |
| Jan 20, 2026 | 5.07 | 5.50 | 5.03 | 5.49 | 5.49 | 5.37% | 5,256,158 |
| Jan 16, 2026 | 5.59 | 5.61 | 5.19 | 5.21 | 5.21 | -6.63% | 6,745,018 |
| Jan 15, 2026 | 5.61 | 5.68 | 5.55 | 5.58 | 5.58 | -0.53% | 3,947,257 |
| Jan 14, 2026 | 5.62 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 2,595,070 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.25% | 2,905,794 |
| Jan 12, 2026 | 5.82 | 5.85 | 5.74 | 5.77 | 5.77 | -1.37% | 3,684,990 |
| Jan 9, 2026 | 6.08 | 6.11 | 5.83 | 5.85 | 5.85 | -2.66% | 2,602,684 |
| Jan 8, 2026 | 5.90 | 6.51 | 5.89 | 6.01 | 6.01 | 2.74% | 7,484,330 |
| Jan 7, 2026 | 5.66 | 5.97 | 5.63 | 5.85 | 5.85 | 4.09% | 5,420,434 |
| 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 |