MannKind Corporation - Common Stock (MNKD)
3.9000
+0.1400 (3.72%)
NASDAQ · Last Trade: Nov 6th, 4:18 PM EST
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 3.93 | 3.97 | 3.67 | 3.76 | 5,390,121 | 3.76 |
| 11/04/2026 | 3.86 | 4.04 | 3.80 | 3.93 | 4,052,087 | 3.93 |
| 11/03/2026 | 3.66 | 3.76 | 3.62 | 3.73 | 4,867,024 | 3.73 |
| 11/02/2026 | 3.50 | 3.66 | 3.46 | 3.65 | 3,174,878 | 3.65 |
| 10/30/2026 | 3.50 | 3.57 | 3.45 | 3.50 | 2,009,443 | 3.50 |
| 10/29/2026 | 3.49 | 3.57 | 3.48 | 3.50 | 2,271,837 | 3.50 |
| 10/28/2026 | 3.26 | 3.46 | 3.23 | 3.43 | 3,077,321 | 3.43 |
| 10/27/2026 | 3.23 | 3.30 | 3.17 | 3.29 | 2,508,704 | 3.29 |
| 10/26/2026 | 3.21 | 3.27 | 3.15 | 3.23 | 1,976,552 | 3.23 |
| 10/23/2026 | 3.18 | 3.21 | 3.09 | 3.19 | 3,089,447 | 3.19 |
| 10/22/2026 | 3.03 | 3.21 | 3.01 | 3.20 | 3,254,700 | 3.20 |
| 10/21/2026 | 3.10 | 3.13 | 3.04 | 3.05 | 2,798,766 | 3.05 |
| 10/20/2026 | 3.11 | 3.18 | 3.08 | 3.10 | 2,170,369 | 3.10 |
| 10/19/2026 | 3.18 | 3.22 | 3.07 | 3.09 | 2,463,042 | 3.09 |
| 10/16/2026 | 3.20 | 3.24 | 3.02 | 3.04 | 2,606,368 | 3.04 |
| 10/15/2026 | 3.02 | 3.20 | 3.00 | 3.19 | 3,756,600 | 3.19 |
| 10/14/2026 | 3.00 | 3.13 | 2.90 | 3.02 | 7,937,994 | 3.02 |
| 10/13/2026 | 3.13 | 3.14 | 3.02 | 3.05 | 4,394,172 | 3.05 |
| 10/12/2026 | 3.24 | 3.27 | 3.08 | 3.13 | 3,956,980 | 3.13 |
| 10/09/2026 | 3.40 | 3.40 | 3.23 | 3.29 | 4,549,652 | 3.29 |
| 10/08/2026 | 3.42 | 3.53 | 3.33 | 3.42 | 4,539,715 | 3.42 |
| 10/07/2026 | 3.67 | 3.68 | 3.39 | 3.45 | 6,010,037 | 3.45 |
| 10/06/2026 | 3.86 | 3.86 | 3.69 | 3.71 | 3,070,261 | 3.71 |
| 10/05/2026 | 3.82 | 3.85 | 3.70 | 3.82 | 2,876,342 | 3.82 |
| 10/02/2026 | 4.01 | 4.01 | 3.71 | 3.80 | 4,622,404 | 3.80 |
| 10/01/2026 | 3.84 | 4.22 | 3.83 | 3.95 | 10,190,764 | 3.95 |
| 9/30/2026 | 3.37 | 4.03 | 3.30 | 3.90 | 15,014,874 | 3.90 |
| 9/29/2026 | 3.35 | 3.38 | 3.28 | 3.34 | 2,380,152 | 3.34 |
| 9/28/2026 | 3.34 | 3.38 | 3.27 | 3.35 | 2,077,510 | 3.35 |
| 9/25/2026 | 3.32 | 3.39 | 3.17 | 3.34 | 8,853,617 | 3.34 |
| 9/24/2026 | 3.33 | 3.33 | 3.23 | 3.29 | 2,964,321 | 3.29 |
| 9/23/2026 | 3.48 | 3.48 | 3.34 | 3.34 | 2,877,354 | 3.34 |
| 9/22/2026 | 3.53 | 3.55 | 3.25 | 3.49 | 16,302,230 | 3.49 |
| 9/21/2026 | 3.55 | 3.62 | 3.47 | 3.50 | 4,524,654 | 3.50 |
| 9/18/2026 | 3.59 | 3.62 | 3.50 | 3.54 | 5,513,383 | 3.54 |
| 9/17/2026 | 3.61 | 3.68 | 3.53 | 3.58 | 2,733,074 | 3.58 |
| 9/16/2026 | 3.57 | 3.61 | 3.52 | 3.55 | 2,225,500 | 3.55 |
| 9/15/2026 | 3.74 | 3.75 | 3.54 | 3.56 | 3,697,816 | 3.56 |
| 9/14/2026 | 3.76 | 3.84 | 3.73 | 3.75 | 3,129,360 | 3.75 |
| 9/11/2026 | 3.83 | 3.85 | 3.73 | 3.75 | 2,469,877 | 3.75 |
| 9/10/2026 | 3.90 | 3.90 | 3.76 | 3.79 | 3,209,561 | 3.79 |
| 9/09/2026 | 4.16 | 4.36 | 3.92 | 3.94 | 5,192,095 | 3.94 |
| 9/08/2026 | 4.00 | 4.32 | 4.00 | 4.16 | 4,930,512 | 4.16 |
| 9/04/2026 | 3.92 | 4.09 | 3.92 | 4.06 | 2,807,582 | 4.06 |
| 9/03/2026 | 4.05 | 4.07 | 3.96 | 3.96 | 2,331,111 | 3.96 |
| 9/02/2026 | 3.96 | 4.09 | 3.96 | 4.04 | 2,590,706 | 4.04 |
| 9/01/2026 | 3.97 | 4.03 | 3.95 | 3.98 | 2,234,752 | 3.98 |
| 8/31/2026 | 3.94 | 4.02 | 3.90 | 4.01 | 2,805,574 | 4.01 |
| 8/28/2026 | 4.06 | 4.08 | 3.93 | 3.95 | 1,990,145 | 3.95 |
| 8/27/2026 | 4.05 | 4.12 | 4.04 | 4.06 | 2,068,821 | 4.06 |
| 8/26/2026 | 4.16 | 4.19 | 4.05 | 4.09 | 1,766,310 | 4.09 |
| 8/25/2026 | 4.10 | 4.24 | 4.10 | 4.16 | 3,193,655 | 4.16 |
| 8/24/2026 | 4.13 | 4.14 | 4.06 | 4.07 | 2,812,010 | 4.07 |
| 8/21/2026 | 4.28 | 4.36 | 4.11 | 4.15 | 3,204,974 | 4.15 |
| 8/20/2026 | 4.35 | 4.36 | 4.13 | 4.26 | 3,415,963 | 4.26 |
| 8/19/2026 | 4.10 | 4.40 | 4.10 | 4.39 | 5,435,379 | 4.39 |
| 8/18/2026 | 3.87 | 4.10 | 3.87 | 4.07 | 4,600,594 | 4.07 |
| 8/17/2026 | 3.85 | 3.94 | 3.80 | 3.90 | 3,321,804 | 3.90 |
| 8/14/2026 | 3.74 | 3.85 | 3.69 | 3.85 | 2,855,404 | 3.85 |
| 8/13/2026 | 3.88 | 3.90 | 3.63 | 3.73 | 5,237,238 | 3.73 |
| 8/12/2026 | 3.86 | 3.92 | 3.83 | 3.85 | 3,055,999 | 3.85 |
| 8/11/2026 | 3.91 | 3.98 | 3.81 | 3.84 | 4,497,485 | 3.84 |
| 8/10/2026 | 4.07 | 4.08 | 3.88 | 3.93 | 4,156,286 | 3.93 |
| 8/07/2026 | 3.91 | 4.15 | 3.85 | 4.11 | 5,048,122 | 4.11 |