MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.140
+0.210 (5.34%)
At close: Jun 26, 2026, 4:00 PM EDT
4.110
-0.030 (-0.72%)
After-hours: Jun 26, 2026, 7:59 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 4.19 | 3.90 | 4.14 | 4.14 | 5.34% | 11,763,908 |
| Jun 25, 2026 | 3.85 | 3.95 | 3.77 | 3.93 | 3.93 | 2.34% | 3,228,197 |
| Jun 24, 2026 | 3.94 | 3.99 | 3.80 | 3.84 | 3.84 | -2.29% | 4,479,662 |
| Jun 23, 2026 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 1.03% | 2,984,530 |
| Jun 22, 2026 | 3.95 | 4.06 | 3.88 | 3.89 | 3.89 | -1.27% | 3,540,162 |
| Jun 18, 2026 | 4.00 | 4.02 | 3.83 | 3.94 | 3.94 | 0.51% | 16,618,266 |
| Jun 17, 2026 | 3.89 | 4.02 | 3.88 | 3.92 | 3.92 | 1.29% | 3,662,681 |
| Jun 16, 2026 | 4.00 | 4.04 | 3.84 | 3.87 | 3.87 | -3.25% | 3,159,722 |
| Jun 15, 2026 | 3.73 | 4.06 | 3.70 | 4.00 | 4.00 | 9.29% | 5,604,642 |
| 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 |
| May 12, 2026 | 3.34 | 3.43 | 3.25 | 3.28 | 3.28 | -2.38% | 5,514,111 |
| May 11, 2026 | 3.53 | 3.60 | 3.33 | 3.36 | 3.36 | -4.55% | 7,537,876 |
| May 8, 2026 | 3.56 | 3.68 | 3.40 | 3.52 | 3.52 | -0.85% | 9,544,170 |
| May 7, 2026 | 3.32 | 3.88 | 3.26 | 3.55 | 3.55 | -0.28% | 16,013,770 |
| May 6, 2026 | 3.44 | 4.29 | 3.40 | 3.56 | 3.56 | 24.48% | 36,837,694 |
| May 5, 2026 | 2.84 | 2.89 | 2.83 | 2.86 | 2.86 | 1.78% | 3,029,569 |
| May 4, 2026 | 2.84 | 2.88 | 2.78 | 2.81 | 2.81 | -1.06% | 3,684,491 |
| May 1, 2026 | 2.83 | 2.87 | 2.78 | 2.84 | 2.84 | 0.35% | 2,797,413 |
| Apr 30, 2026 | 2.75 | 2.86 | 2.74 | 2.83 | 2.83 | 2.91% | 3,616,946 |
| Apr 29, 2026 | 2.78 | 2.78 | 2.68 | 2.75 | 2.75 | -1.43% | 3,009,807 |
| Apr 28, 2026 | 2.67 | 2.81 | 2.65 | 2.79 | 2.79 | 6.08% | 5,621,369 |
| Apr 27, 2026 | 2.71 | 2.76 | 2.59 | 2.63 | 2.63 | -2.59% | 3,928,618 |
| Apr 24, 2026 | 2.72 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 2,776,174 |
| Apr 23, 2026 | 2.73 | 2.75 | 2.66 | 2.71 | 2.71 | -1.09% | 2,944,509 |
| Apr 22, 2026 | 2.75 | 2.76 | 2.66 | 2.74 | 2.74 | 1.48% | 3,928,189 |
| Apr 21, 2026 | 2.97 | 2.98 | 2.70 | 2.70 | 2.70 | -7.53% | 5,216,886 |
| Apr 20, 2026 | 2.85 | 2.97 | 2.79 | 2.92 | 2.92 | 2.82% | 4,068,845 |
| Apr 17, 2026 | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | 3.27% | 3,549,751 |
| Apr 16, 2026 | 2.77 | 2.77 | 2.68 | 2.75 | 2.75 | -0.72% | 3,025,612 |
| Apr 15, 2026 | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | 1.09% | 3,212,572 |
| Apr 14, 2026 | 2.66 | 2.75 | 2.64 | 2.74 | 2.74 | 3.79% | 3,598,989 |
| Apr 13, 2026 | 2.57 | 2.67 | 2.56 | 2.64 | 2.64 | 2.72% | 2,558,237 |
| 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 |