MannKind Corporation (MNKD)
NASDAQ: MNKD
· Real-Time Price · USD
5.42
-0.15 (-2.69%)
At close: Sep 11, 2025, 3:59 PM
5.43
0.18%
After-hours: Sep 11, 2025, 07:50 PM EDT
MNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.60 | 5.68 | 5.36 | 5.42 | 5.42 | -2.69% | 3,994,194 |
| Sep 10, 2025 | 5.50 | 5.61 | 5.43 | 5.57 | 5.57 | 1.09% | 3,568,800 |
| 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% | 5,611,300 |
| 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% | 8,615,500 |
| 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% | 5,246,000 |
| Aug 22, 2025 | 3.96 | 4.12 | 3.95 | 4.11 | 4.11 | 4.31% | 3,052,100 |
| Aug 21, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.76% | 1,621,600 |
| 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% | 3,134,800 |
| Aug 18, 2025 | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | 2.14% | 2,227,500 |
| 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 |