MannKind Corporation - Common Stock (MNKD)
2.8400
+0.0900 (3.27%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 2.78 | 2.85 | 2.76 | 2.84 | 3,549,756 | 2.84 |
| 4/16/2026 | 2.77 | 2.77 | 2.68 | 2.75 | 3,024,884 | 2.75 |
| 4/15/2026 | 2.71 | 2.77 | 2.67 | 2.77 | 3,209,475 | 2.77 |
| 4/14/2026 | 2.66 | 2.75 | 2.64 | 2.74 | 3,598,123 | 2.74 |
| 4/13/2026 | 2.57 | 2.67 | 2.56 | 2.64 | 2,558,102 | 2.64 |
| 4/10/2026 | 2.60 | 2.64 | 2.55 | 2.57 | 3,100,447 | 2.57 |
| 4/09/2026 | 2.59 | 2.65 | 2.56 | 2.56 | 3,291,191 | 2.56 |
| 4/08/2026 | 2.67 | 2.68 | 2.56 | 2.61 | 4,470,935 | 2.61 |
| 4/07/2026 | 2.53 | 2.58 | 2.42 | 2.57 | 2,973,524 | 2.57 |
| 4/06/2026 | 2.47 | 2.56 | 2.45 | 2.56 | 3,175,350 | 2.56 |
| 4/02/2026 | 2.48 | 2.51 | 2.42 | 2.50 | 3,758,384 | 2.50 |
| 4/01/2026 | 2.49 | 2.58 | 2.45 | 2.54 | 3,478,031 | 2.54 |
| 3/31/2026 | 2.42 | 2.48 | 2.35 | 2.45 | 4,843,130 | 2.45 |
| 3/30/2026 | 2.33 | 2.42 | 2.29 | 2.37 | 5,515,144 | 2.37 |
| 3/27/2026 | 2.27 | 2.32 | 2.23 | 2.28 | 5,604,330 | 2.28 |
| 3/26/2026 | 2.25 | 2.37 | 2.23 | 2.30 | 6,356,017 | 2.30 |
| 3/25/2026 | 2.34 | 2.45 | 2.25 | 2.28 | 6,323,950 | 2.28 |
| 3/24/2026 | 2.41 | 2.41 | 2.25 | 2.29 | 14,760,943 | 2.29 |
| 3/23/2026 | 2.54 | 2.59 | 2.39 | 2.44 | 6,292,164 | 2.44 |
| 3/20/2026 | 2.54 | 2.54 | 2.41 | 2.47 | 19,093,768 | 2.47 |
| 3/19/2026 | 2.57 | 2.60 | 2.48 | 2.52 | 4,640,741 | 2.52 |
| 3/18/2026 | 2.69 | 2.73 | 2.59 | 2.61 | 4,760,498 | 2.61 |
| 3/17/2026 | 2.76 | 2.76 | 2.69 | 2.73 | 3,651,572 | 2.73 |
| 3/16/2026 | 2.77 | 2.85 | 2.74 | 2.77 | 5,390,286 | 2.77 |
| 3/13/2026 | 2.81 | 2.81 | 2.70 | 2.77 | 3,814,322 | 2.77 |
| 3/12/2026 | 2.76 | 2.88 | 2.69 | 2.82 | 6,205,806 | 2.82 |
| 3/11/2026 | 2.81 | 2.92 | 2.71 | 2.82 | 7,293,404 | 2.82 |
| 3/10/2026 | 2.72 | 2.74 | 2.57 | 2.61 | 4,979,720 | 2.61 |
| 3/09/2026 | 2.63 | 2.68 | 2.52 | 2.68 | 6,620,261 | 2.68 |
| 3/06/2026 | 2.81 | 2.81 | 2.58 | 2.61 | 9,457,120 | 2.61 |
| 3/05/2026 | 2.93 | 2.97 | 2.81 | 2.83 | 6,377,105 | 2.83 |
| 3/04/2026 | 2.96 | 3.01 | 2.87 | 2.95 | 7,058,487 | 2.95 |
| 3/03/2026 | 2.95 | 3.02 | 2.83 | 2.92 | 5,143,308 | 2.92 |
| 3/02/2026 | 3.22 | 3.25 | 2.95 | 3.04 | 10,455,758 | 3.04 |
| 2/27/2026 | 3.15 | 3.37 | 3.14 | 3.28 | 8,899,355 | 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 | 5.78 | 3,012,579 | 5.78 |
| 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 |