MannKind Corporation - Common Stock (MNKD)
4.1300
+0.2400 (6.17%)
NASDAQ· Last Trade: Jul 24th, 6:50 PM EDT
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 4.06 | 4.23 | 3.98 | 4.13 | 9,439,371 | 4.13 |
| 7/23/2026 | 3.73 | 3.91 | 3.71 | 3.89 | 2,941,672 | 3.89 |
| 7/22/2026 | 4.06 | 4.07 | 3.81 | 3.84 | 5,543,024 | 3.84 |
| 7/21/2026 | 3.96 | 4.23 | 3.96 | 4.05 | 4,402,473 | 4.05 |
| 7/20/2026 | 4.03 | 4.10 | 3.98 | 3.98 | 3,024,894 | 3.98 |
| 7/17/2026 | 4.00 | 4.14 | 3.95 | 4.03 | 3,508,985 | 4.03 |
| 7/16/2026 | 4.06 | 4.20 | 4.03 | 4.04 | 3,299,526 | 4.04 |
| 7/15/2026 | 3.90 | 4.12 | 3.87 | 4.09 | 5,611,309 | 4.09 |
| 7/14/2026 | 4.07 | 4.07 | 3.85 | 3.88 | 4,649,080 | 3.88 |
| 7/13/2026 | 4.04 | 4.14 | 3.94 | 4.04 | 4,043,551 | 4.04 |
| 7/10/2026 | 4.12 | 4.22 | 3.98 | 4.09 | 4,250,073 | 4.09 |
| 7/09/2026 | 4.24 | 4.29 | 4.13 | 4.14 | 3,358,420 | 4.14 |
| 7/08/2026 | 4.16 | 4.32 | 4.07 | 4.25 | 6,892,669 | 4.25 |
| 7/07/2026 | 4.33 | 4.41 | 4.16 | 4.22 | 3,394,114 | 4.22 |
| 7/06/2026 | 4.48 | 4.55 | 4.25 | 4.27 | 4,082,454 | 4.27 |
| 7/02/2026 | 4.09 | 4.54 | 4.08 | 4.52 | 9,573,417 | 4.52 |
| 7/01/2026 | 4.27 | 4.30 | 4.05 | 4.05 | 2,721,939 | 4.05 |
| 6/30/2026 | 4.25 | 4.37 | 4.18 | 4.26 | 6,821,904 | 4.26 |
| 6/29/2026 | 4.10 | 4.28 | 4.06 | 4.24 | 3,419,968 | 4.24 |
| 6/26/2026 | 3.90 | 4.19 | 3.90 | 4.14 | 11,868,006 | 4.14 |
| 6/25/2026 | 3.85 | 3.95 | 3.77 | 3.93 | 3,234,596 | 3.93 |
| 6/24/2026 | 3.94 | 3.99 | 3.80 | 3.84 | 4,482,840 | 3.84 |
| 6/23/2026 | 3.86 | 3.94 | 3.85 | 3.93 | 2,985,898 | 3.93 |
| 6/22/2026 | 3.95 | 4.06 | 3.88 | 3.89 | 3,562,816 | 3.89 |
| 6/18/2026 | 4.00 | 4.02 | 3.83 | 3.94 | 16,622,955 | 3.94 |
| 6/17/2026 | 3.89 | 4.02 | 3.88 | 3.92 | 3,665,057 | 3.92 |
| 6/16/2026 | 4.00 | 4.04 | 3.84 | 3.87 | 3,164,062 | 3.87 |
| 6/15/2026 | 3.73 | 4.05 | 3.70 | 4.00 | 5,604,976 | 4.00 |
| 6/12/2026 | 3.75 | 3.81 | 3.64 | 3.66 | 3,844,284 | 3.66 |
| 6/11/2026 | 3.62 | 3.79 | 3.55 | 3.75 | 4,070,340 | 3.75 |
| 6/10/2026 | 3.50 | 3.74 | 3.48 | 3.63 | 4,478,152 | 3.63 |
| 6/09/2026 | 3.44 | 3.60 | 3.41 | 3.57 | 4,907,681 | 3.57 |
| 6/08/2026 | 3.45 | 3.52 | 3.38 | 3.39 | 2,343,869 | 3.39 |
| 6/05/2026 | 3.53 | 3.53 | 3.39 | 3.40 | 3,245,421 | 3.40 |
| 6/04/2026 | 3.35 | 3.53 | 3.34 | 3.52 | 3,516,761 | 3.52 |
| 6/03/2026 | 3.43 | 3.52 | 3.30 | 3.36 | 3,494,578 | 3.36 |
| 6/02/2026 | 3.49 | 3.58 | 3.41 | 3.43 | 7,021,235 | 3.43 |
| 6/01/2026 | 3.76 | 3.81 | 3.41 | 3.53 | 8,344,878 | 3.53 |
| 5/29/2026 | 3.66 | 3.94 | 3.51 | 3.77 | 20,391,869 | 3.77 |
| 5/28/2026 | 3.57 | 3.67 | 3.47 | 3.64 | 5,443,949 | 3.64 |
| 5/27/2026 | 3.53 | 3.63 | 3.44 | 3.55 | 3,578,602 | 3.55 |
| 5/26/2026 | 3.43 | 3.56 | 3.42 | 3.53 | 3,699,060 | 3.53 |
| 5/22/2026 | 3.32 | 3.46 | 3.32 | 3.38 | 4,608,167 | 3.38 |
| 5/21/2026 | 3.20 | 3.35 | 3.14 | 3.31 | 3,001,558 | 3.31 |
| 5/20/2026 | 3.00 | 3.27 | 2.99 | 3.25 | 5,174,165 | 3.25 |
| 5/19/2026 | 2.99 | 3.01 | 2.93 | 2.96 | 4,547,521 | 2.96 |
| 5/18/2026 | 3.13 | 3.17 | 2.97 | 2.99 | 5,151,671 | 2.99 |
| 5/15/2026 | 3.19 | 3.21 | 3.07 | 3.09 | 4,962,235 | 3.09 |
| 5/14/2026 | 3.21 | 3.25 | 3.14 | 3.22 | 3,591,704 | 3.22 |
| 5/13/2026 | 3.28 | 3.28 | 3.11 | 3.21 | 4,510,205 | 3.21 |
| 5/12/2026 | 3.34 | 3.43 | 3.25 | 3.28 | 5,513,891 | 3.28 |
| 5/11/2026 | 3.53 | 3.60 | 3.33 | 3.36 | 7,536,963 | 3.36 |
| 5/08/2026 | 3.56 | 3.68 | 3.40 | 3.52 | 9,544,170 | 3.52 |
| 5/07/2026 | 3.32 | 3.88 | 3.26 | 3.55 | 16,011,840 | 3.55 |
| 5/06/2026 | 3.44 | 4.29 | 3.40 | 3.56 | 36,822,173 | 3.56 |
| 5/05/2026 | 2.84 | 2.89 | 2.83 | 2.86 | 3,016,146 | 2.86 |
| 5/04/2026 | 2.84 | 2.88 | 2.78 | 2.81 | 3,682,337 | 2.81 |
| 5/01/2026 | 2.83 | 2.87 | 2.78 | 2.84 | 2,797,414 | 2.84 |
| 4/30/2026 | 2.75 | 2.85 | 2.74 | 2.83 | 3,616,411 | 2.83 |
| 4/29/2026 | 2.78 | 2.77 | 2.68 | 2.75 | 3,008,071 | 2.75 |
| 4/28/2026 | 2.67 | 2.81 | 2.65 | 2.79 | 5,602,699 | 2.79 |
| 4/27/2026 | 2.71 | 2.75 | 2.59 | 2.63 | 3,928,016 | 2.63 |