MannKind Corporation (MNKD)
NASDAQ: MNKD
· Real-Time Price · USD
3.75
0.05 (1.35%)
At close: Aug 15, 2025, 12:42 PM
MNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -0.80% | 2,166,351 |
| Aug 13, 2025 | 3.71 | 3.81 | 3.67 | 3.73 | 3.73 | 1.91% | 2,698,300 |
| 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% | 3,143,500 |
| 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 | -1.15% | 4,582,500 |
| Aug 6, 2025 | 3.67 | 3.72 | 3.45 | 3.47 | 3.47 | -13.03% | 9,519,200 |
| 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% | 4,342,000 |
| 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% | 2,435,600 |
| 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% | 2,294,500 |
| 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 |