MannKind Corporation (MNKD)
5.71
0.05 (0.88%)
At close: Feb 21, 2025, 3:15 PM
MNKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.50 | 5.68 | 5.44 | 5.66 | 0.15 | 2.72% | 2,049,228 |
| Feb 19, 2025 | 5.45 | 5.56 | 5.40 | 5.51 | 0.09 | 1.66% | 1,876,733 |
| Feb 18, 2025 | 5.36 | 5.48 | 5.36 | 5.42 | 0.00 | 0.00% | 1,546,526 |
| Feb 14, 2025 | 5.57 | 5.60 | 5.32 | 5.42 | -0.13 | -2.34% | 2,271,000 |
| Feb 13, 2025 | 5.64 | 5.65 | 5.49 | 5.55 | -0.05 | -0.89% | 1,445,027 |
| Feb 12, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 0.02 | 0.36% | 1,799,429 |
| Feb 11, 2025 | 5.56 | 5.63 | 5.51 | 5.58 | -0.01 | -0.18% | 1,121,918 |
| Feb 10, 2025 | 5.79 | 5.86 | 5.56 | 5.59 | -0.04 | -0.71% | 1,840,842 |
| Feb 7, 2025 | 5.65 | 5.77 | 5.59 | 5.63 | -0.02 | -0.35% | 1,228,166 |
| Feb 6, 2025 | 5.63 | 5.72 | 5.54 | 5.65 | 0.01 | 0.18% | 1,235,900 |
| Feb 5, 2025 | 5.61 | 5.75 | 5.59 | 5.64 | 0.05 | 0.89% | 1,561,789 |
| Feb 4, 2025 | 5.56 | 5.60 | 5.46 | 5.59 | 0.02 | 0.36% | 2,355,145 |
| Feb 3, 2025 | 5.61 | 5.68 | 5.46 | 5.57 | -0.22 | -3.80% | 2,662,018 |
| Jan 31, 2025 | 5.97 | 5.98 | 5.75 | 5.79 | -0.18 | -3.02% | 2,887,232 |
| Jan 30, 2025 | 6.13 | 6.16 | 5.91 | 5.97 | -0.14 | -2.29% | 1,693,959 |
| Jan 29, 2025 | 6.08 | 6.19 | 6.01 | 6.11 | 0.00 | 0.00% | 966,800 |
| Jan 28, 2025 | 6.14 | 6.23 | 6.05 | 6.11 | 0.02 | 0.33% | 1,212,164 |
| Jan 27, 2025 | 5.97 | 6.15 | 5.96 | 6.09 | 0.06 | 1.00% | 1,436,112 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.91 | 6.03 | 0.08 | 1.34% | 1,388,298 |
| Jan 23, 2025 | 6.11 | 6.13 | 5.92 | 5.95 | -0.22 | -3.57% | 2,632,532 |
| Jan 22, 2025 | 6.01 | 6.24 | 5.99 | 6.17 | 0.13 | 2.15% | 2,313,111 |
| Jan 21, 2025 | 6.06 | 6.11 | 5.96 | 6.04 | 0.03 | 0.50% | 2,972,700 |
| Jan 17, 2025 | 6.04 | 6.04 | 5.79 | 6.01 | 0.00 | 0.00% | 3,443,100 |
| Jan 16, 2025 | 6.05 | 6.11 | 6.00 | 6.01 | -0.06 | -0.99% | 1,418,008 |
| Jan 15, 2025 | 6.16 | 6.18 | 6.01 | 6.07 | 0.04 | 0.66% | 1,585,030 |
| Jan 14, 2025 | 6.24 | 6.32 | 6.00 | 6.03 | -0.10 | -1.63% | 1,806,925 |
| Jan 13, 2025 | 6.08 | 6.19 | 5.99 | 6.13 | 0.04 | 0.66% | 1,984,200 |
| Jan 10, 2025 | 6.12 | 6.15 | 5.98 | 6.09 | -0.08 | -1.30% | 2,021,927 |
| Jan 8, 2025 | 6.26 | 6.32 | 6.15 | 6.17 | -0.09 | -1.44% | 1,761,411 |
| Jan 7, 2025 | 6.38 | 6.43 | 6.21 | 6.26 | -0.12 | -1.88% | 1,789,277 |
| Jan 6, 2025 | 6.51 | 6.58 | 6.38 | 6.38 | -0.10 | -1.54% | 1,613,524 |
| Jan 3, 2025 | 6.60 | 6.67 | 6.48 | 6.48 | -0.12 | -1.82% | 1,717,318 |
| Jan 2, 2025 | 6.50 | 6.68 | 6.50 | 6.60 | 0.17 | 2.64% | 3,135,620 |
| Dec 31, 2024 | 6.53 | 6.62 | 6.42 | 6.43 | -0.09 | -1.38% | 1,716,803 |
| Dec 30, 2024 | 6.75 | 6.75 | 6.47 | 6.52 | -0.30 | -4.40% | 5,425,723 |
| Dec 27, 2024 | 6.87 | 6.88 | 6.67 | 6.82 | -0.07 | -1.02% | 2,253,200 |
| Dec 26, 2024 | 6.75 | 6.90 | 6.59 | 6.89 | 0.15 | 2.23% | 2,308,107 |
| Dec 24, 2024 | 7.02 | 7.02 | 6.72 | 6.74 | -0.28 | -3.99% | 1,413,600 |
| Dec 23, 2024 | 6.73 | 7.04 | 6.73 | 7.02 | 0.17 | 2.48% | 3,238,000 |
| Dec 20, 2024 | 6.34 | 7.07 | 6.30 | 6.85 | 0.55 | 8.73% | 7,215,330 |
| Dec 19, 2024 | 6.30 | 6.34 | 6.01 | 6.30 | 0.36 | 6.06% | 3,495,181 |
| Dec 18, 2024 | 6.11 | 6.42 | 5.86 | 5.94 | 0.01 | 0.17% | 4,836,700 |
| Dec 17, 2024 | 6.20 | 6.21 | 5.81 | 5.93 | -0.34 | -5.42% | 5,321,032 |
| Dec 16, 2024 | 6.58 | 6.77 | 6.21 | 6.27 | -0.27 | -4.13% | 5,034,600 |
| Dec 13, 2024 | 6.56 | 6.61 | 6.46 | 6.54 | -0.01 | -0.15% | 1,822,513 |
| Dec 12, 2024 | 6.60 | 6.66 | 6.48 | 6.55 | -0.06 | -0.91% | 1,897,144 |
| Dec 11, 2024 | 6.74 | 6.74 | 6.58 | 6.61 | -0.06 | -0.90% | 1,973,705 |
| Dec 10, 2024 | 6.70 | 6.85 | 6.64 | 6.67 | 0.01 | 0.15% | 1,642,800 |
| Dec 9, 2024 | 6.81 | 6.85 | 6.59 | 6.66 | -0.14 | -2.06% | 1,889,503 |
| Dec 6, 2024 | 6.71 | 6.85 | 6.69 | 6.80 | 0.07 | 1.04% | 1,902,349 |