MannKind Corporation - Common Stock (MNKD)
3.2800
+0.0400 (1.23%)
NASDAQ · Last Trade: Feb 28th, 7:49 AM EST
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.15 | 3.37 | 3.14 | 3.28 | 8,892,861 | 3.28 |
| 2/26/2026 | 3.70 | 3.72 | 2.94 | 3.24 | 33,305,185 | 3.24 |
| 2/25/2026 | 5.54 | 5.55 | 3.29 | 3.50 | 36,527,803 | 3.50 |
| 2/24/2026 | 5.59 | 5.74 | 5.50 | 5.54 | 1,993,840 | 5.54 |
| 2/23/2026 | 5.55 | 5.70 | 5.54 | 5.57 | 1,841,549 | 5.57 |
| 2/20/2026 | 5.51 | 5.67 | 5.46 | 5.54 | 2,900,820 | 5.54 |
| 2/19/2026 | 5.42 | 5.56 | 5.39 | 5.53 | 1,889,283 | 5.53 |
| 2/18/2026 | 5.51 | 5.58 | 5.41 | 5.44 | 2,207,111 | 5.44 |
| 2/17/2026 | 5.60 | 5.72 | 5.54 | 5.54 | 1,888,133 | 5.54 |
| 2/13/2026 | 5.66 | 5.76 | 5.62 | 5.66 | 2,065,183 | 5.66 |
| 2/12/2026 | 5.73 | 5.76 | 5.54 | 5.63 | 1,523,571 | 5.63 |
| 2/11/2026 | 5.82 | 5.87 | 5.65 | 5.74 | 1,726,752 | 5.74 |
| 2/10/2026 | 5.93 | 6.05 | 5.79 | 5.83 | 2,037,410 | 5.83 |
| 2/09/2026 | 5.75 | 5.93 | 5.73 | 5.91 | 2,512,294 | 5.91 |
| 2/06/2026 | 5.59 | 5.86 | 5.53 | 5.79 | 3,012,579 | 5.79 |
| 2/05/2026 | 5.76 | 5.87 | 5.47 | 5.51 | 3,208,035 | 5.51 |
| 2/04/2026 | 6.25 | 6.27 | 5.75 | 5.78 | 4,940,115 | 5.78 |
| 2/03/2026 | 6.00 | 6.22 | 5.98 | 6.21 | 4,422,774 | 6.21 |
| 2/02/2026 | 5.75 | 6.03 | 5.62 | 6.01 | 4,616,555 | 6.01 |
| 1/30/2026 | 5.78 | 5.90 | 5.72 | 5.78 | 4,275,163 | 5.78 |
| 1/29/2026 | 5.61 | 5.93 | 5.61 | 5.79 | 4,334,713 | 5.79 |
| 1/28/2026 | 5.58 | 5.93 | 5.52 | 5.64 | 4,863,595 | 5.64 |
| 1/27/2026 | 5.54 | 5.63 | 5.42 | 5.59 | 2,784,177 | 5.59 |
| 1/26/2026 | 5.47 | 5.63 | 5.43 | 5.58 | 4,283,367 | 5.58 |
| 1/23/2026 | 5.88 | 5.95 | 5.46 | 5.46 | 4,518,395 | 5.46 |
| 1/22/2026 | 5.74 | 6.05 | 5.69 | 5.91 | 5,721,648 | 5.91 |
| 1/21/2026 | 5.48 | 5.74 | 5.46 | 5.71 | 4,156,400 | 5.71 |
| 1/20/2026 | 5.07 | 5.50 | 5.03 | 5.49 | 5,252,914 | 5.49 |
| 1/16/2026 | 5.59 | 5.61 | 5.19 | 5.21 | 6,745,019 | 5.21 |
| 1/15/2026 | 5.61 | 5.68 | 5.55 | 5.58 | 3,936,555 | 5.58 |
| 1/14/2026 | 5.62 | 5.64 | 5.55 | 5.61 | 2,594,992 | 5.61 |
| 1/13/2026 | 5.80 | 5.80 | 5.63 | 5.64 | 2,904,223 | 5.64 |
| 1/12/2026 | 5.82 | 5.84 | 5.74 | 5.77 | 3,683,938 | 5.77 |
| 1/09/2026 | 6.08 | 6.11 | 5.83 | 5.85 | 2,602,684 | 5.85 |
| 1/08/2026 | 5.90 | 6.51 | 5.89 | 6.01 | 7,482,092 | 6.01 |
| 1/07/2026 | 5.66 | 5.97 | 5.63 | 5.85 | 5,420,059 | 5.85 |
| 1/06/2026 | 5.56 | 5.76 | 5.55 | 5.62 | 2,995,585 | 5.62 |
| 1/05/2026 | 5.61 | 5.64 | 5.53 | 5.62 | 2,620,972 | 5.62 |
| 1/02/2026 | 5.73 | 5.73 | 5.58 | 5.60 | 2,733,096 | 5.60 |
| 12/31/2025 | 5.66 | 5.73 | 5.62 | 5.67 | 2,397,182 | 5.67 |
| 12/30/2025 | 5.78 | 5.78 | 5.55 | 5.66 | 3,514,272 | 5.66 |
| 12/29/2025 | 5.79 | 5.82 | 5.73 | 5.77 | 1,640,881 | 5.77 |
| 12/26/2025 | 5.92 | 5.92 | 5.76 | 5.79 | 2,430,916 | 5.79 |
| 12/24/2025 | 5.96 | 5.96 | 5.88 | 5.93 | 907,366 | 5.93 |
| 12/23/2025 | 5.98 | 6.01 | 5.84 | 5.93 | 2,503,512 | 5.93 |
| 12/22/2025 | 5.86 | 6.07 | 5.84 | 5.99 | 3,040,124 | 5.99 |
| 12/19/2025 | 5.96 | 6.12 | 5.80 | 5.84 | 13,714,217 | 5.84 |
| 12/18/2025 | 6.00 | 6.03 | 5.88 | 5.97 | 3,231,022 | 5.97 |
| 12/17/2025 | 5.88 | 6.14 | 5.88 | 5.97 | 3,597,723 | 5.97 |
| 12/16/2025 | 5.96 | 6.02 | 5.88 | 5.91 | 2,832,017 | 5.91 |
| 12/15/2025 | 5.95 | 6.00 | 5.83 | 5.94 | 3,004,429 | 5.94 |
| 12/12/2025 | 5.83 | 6.01 | 5.79 | 5.94 | 3,389,533 | 5.94 |
| 12/11/2025 | 5.82 | 5.91 | 5.75 | 5.81 | 3,697,591 | 5.81 |
| 12/10/2025 | 5.80 | 5.85 | 5.68 | 5.84 | 3,332,532 | 5.84 |
| 12/09/2025 | 5.69 | 5.89 | 5.63 | 5.77 | 4,409,816 | 5.77 |
| 12/08/2025 | 5.75 | 5.76 | 5.58 | 5.63 | 2,547,565 | 5.63 |
| 12/05/2025 | 5.70 | 5.75 | 5.65 | 5.68 | 1,782,170 | 5.68 |
| 12/04/2025 | 5.60 | 5.81 | 5.58 | 5.71 | 2,361,754 | 5.71 |
| 12/03/2025 | 5.62 | 5.79 | 5.51 | 5.59 | 3,394,987 | 5.59 |
| 12/02/2025 | 5.45 | 5.68 | 5.42 | 5.59 | 4,130,197 | 5.59 |
| 12/01/2025 | 5.35 | 5.47 | 5.30 | 5.43 | 2,668,402 | 5.43 |
| 11/28/2025 | 5.42 | 5.42 | 5.30 | 5.35 | 797,355 | 5.35 |