MannKind Corporation MNKD
NASDAQ · United States · Health Technology
$4.05+0.15 (+3.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.06 | +4.10% | $3.84 | $4.22 | $3.83 | 5.65M |
| 2026-09-30 | $3.90 | +16.77% | $3.37 | $4.03 | $3.30 | 14.86M |
| 2026-09-29 | $3.34 | -0.30% | $3.35 | $3.38 | $3.28 | 2.38M |
| 2026-09-28 | $3.35 | +0.30% | $3.34 | $3.38 | $3.28 | 2.08M |
| 2026-09-25 | $3.34 | +1.52% | $3.32 | $3.39 | $3.17 | 8.85M |
| 2026-09-24 | $3.29 | -1.50% | $3.33 | $3.33 | $3.23 | 2.96M |
| 2026-09-23 | $3.34 | -4.30% | $3.48 | $3.48 | $3.34 | 2.87M |
| 2026-09-22 | $3.49 | -0.29% | $3.53 | $3.55 | $3.26 | 16.30M |
| 2026-09-21 | $3.50 | -1.13% | $3.55 | $3.62 | $3.47 | 4.52M |
| 2026-09-18 | $3.54 | -1.12% | $3.59 | $3.62 | $3.50 | 5.51M |
| 2026-09-17 | $3.58 | +0.85% | $3.61 | $3.68 | $3.53 | 2.73M |
| 2026-09-16 | $3.55 | -0.28% | $3.57 | $3.61 | $3.52 | 2.23M |
| 2026-09-15 | $3.56 | -5.07% | $3.74 | $3.75 | $3.54 | 3.70M |
| 2026-09-14 | $3.75 | 0.00% | $3.76 | $3.84 | $3.73 | 3.13M |
| 2026-09-11 | $3.75 | -1.06% | $3.83 | $3.85 | $3.73 | 2.47M |
| 2026-09-10 | $3.79 | -3.81% | $3.90 | $3.90 | $3.76 | 3.21M |
| 2026-09-09 | $3.94 | -5.29% | $4.16 | $4.36 | $3.92 | 5.19M |
| 2026-09-08 | $4.16 | +2.46% | $4.00 | $4.32 | $4.00 | 4.93M |
| 2026-09-04 | $4.06 | +2.53% | $3.92 | $4.10 | $3.92 | 2.81M |
| 2026-09-03 | $3.96 | -1.98% | $4.05 | $4.07 | $3.96 | 2.33M |
| 2026-09-02 | $4.04 | +1.51% | $3.97 | $4.09 | $3.97 | 2.59M |
| 2026-09-01 | $3.98 | -0.75% | $3.97 | $4.03 | $3.95 | 2.23M |
| 2026-08-31 | $4.01 | +1.52% | $3.94 | $4.02 | $3.90 | 2.81M |
| 2026-08-28 | $3.95 | -2.71% | $4.06 | $4.08 | $3.93 | 1.98M |
| 2026-08-27 | $4.06 | -0.73% | $4.05 | $4.12 | $4.04 | 2.07M |
| 2026-08-26 | $4.09 | -1.68% | $4.16 | $4.19 | $4.05 | 1.77M |
| 2026-08-25 | $4.16 | +2.21% | $4.10 | $4.24 | $4.10 | 3.19M |
| 2026-08-24 | $4.07 | -1.93% | $4.13 | $4.14 | $4.06 | 2.81M |
| 2026-08-21 | $4.15 | -2.58% | $4.28 | $4.36 | $4.11 | 3.20M |
| 2026-08-20 | $4.26 | -3.18% | $4.35 | $4.36 | $4.14 | 3.42M |
| 2026-08-19 | $4.40 | +8.11% | $4.10 | $4.40 | $4.10 | 5.44M |
| 2026-08-18 | $4.07 | +4.36% | $3.87 | $4.10 | $3.87 | 4.60M |
| 2026-08-17 | $3.90 | +1.30% | $3.85 | $3.94 | $3.80 | 3.32M |
| 2026-08-14 | $3.85 | +3.22% | $3.74 | $3.85 | $3.69 | 2.86M |
| 2026-08-13 | $3.73 | -3.12% | $3.88 | $3.90 | $3.63 | 5.24M |
| 2026-08-12 | $3.85 | +0.26% | $3.86 | $3.92 | $3.84 | 3.06M |
| 2026-08-11 | $3.84 | -2.29% | $3.91 | $3.98 | $3.82 | 4.50M |
| 2026-08-10 | $3.93 | -4.38% | $4.07 | $4.08 | $3.88 | 4.16M |
| 2026-08-07 | $4.11 | +5.66% | $3.91 | $4.15 | $3.85 | 5.05M |
| 2026-08-06 | $3.89 | -5.12% | $3.82 | $3.93 | $3.69 | 9.31M |
| 2026-08-05 | $4.10 | +3.54% | $3.93 | $4.14 | $3.90 | 6.83M |
| 2026-08-04 | $3.96 | +4.21% | $3.82 | $4.00 | $3.78 | 5.12M |
| 2026-08-03 | $3.80 | -2.81% | $3.96 | $3.96 | $3.78 | 5.28M |
| 2026-07-31 | $3.91 | -4.87% | $4.09 | $4.14 | $3.85 | 5.40M |
| 2026-07-30 | $4.11 | +6.75% | $3.90 | $4.12 | $3.88 | 4.14M |
| 2026-07-29 | $3.85 | -1.53% | $3.90 | $3.96 | $3.82 | 3.59M |
| 2026-07-28 | $3.91 | -1.01% | $3.98 | $4.00 | $3.84 | 3.66M |
| 2026-07-27 | $3.95 | -4.36% | $4.21 | $4.24 | $3.95 | 5.33M |
| 2026-07-24 | $4.13 | +6.17% | $4.06 | $4.23 | $3.98 | 9.44M |
| 2026-07-23 | $3.89 | +1.30% | $3.73 | $3.91 | $3.71 | 2.94M |
| 2026-07-22 | $3.84 | -5.19% | $4.06 | $4.07 | $3.81 | 5.54M |
| 2026-07-21 | $4.05 | +1.76% | $3.96 | $4.23 | $3.96 | 4.40M |
| 2026-07-20 | $3.98 | -1.24% | $4.03 | $4.10 | $3.98 | 3.02M |
| 2026-07-17 | $4.03 | -0.25% | $4.00 | $4.15 | $3.95 | 3.51M |
| 2026-07-16 | $4.04 | -1.22% | $4.06 | $4.20 | $4.03 | 3.30M |
| 2026-07-15 | $4.09 | +5.41% | $3.91 | $4.12 | $3.87 | 5.61M |
| 2026-07-14 | $3.88 | -3.96% | $4.07 | $4.07 | $3.85 | 4.65M |
| 2026-07-13 | $4.04 | -1.22% | $4.04 | $4.14 | $3.95 | 4.04M |
| 2026-07-10 | $4.09 | -1.21% | $4.12 | $4.22 | $3.98 | 4.25M |
| 2026-07-09 | $4.14 | -2.59% | $4.24 | $4.29 | $4.13 | 3.36M |
| 2026-07-08 | $4.25 | +0.71% | $4.16 | $4.32 | $4.07 | 6.89M |
| 2026-07-07 | $4.22 | -1.17% | $4.33 | $4.41 | $4.16 | 3.39M |
| 2026-07-06 | $4.27 | -5.53% | $4.48 | $4.55 | $4.25 | 4.08M |
| 2026-07-02 | $4.52 | +11.60% | $4.10 | $4.55 | $4.08 | 9.57M |
| 2026-07-01 | $4.05 | -4.93% | $4.27 | $4.30 | $4.05 | 2.72M |
| 2026-06-30 | $4.26 | +0.47% | $4.25 | $4.37 | $4.18 | 6.82M |
| 2026-06-29 | $4.24 | +2.42% | $4.10 | $4.28 | $4.06 | 3.42M |
| 2026-06-26 | $4.14 | +5.34% | $3.90 | $4.19 | $3.90 | 11.87M |
| 2026-06-25 | $3.93 | +2.34% | $3.85 | $3.95 | $3.77 | 3.23M |
| 2026-06-24 | $3.84 | -2.29% | $3.94 | $3.99 | $3.80 | 4.48M |
| 2026-06-23 | $3.93 | +1.03% | $3.86 | $3.94 | $3.85 | 2.99M |
| 2026-06-22 | $3.89 | -1.27% | $3.95 | $4.06 | $3.88 | 3.56M |
| 2026-06-18 | $3.94 | +0.51% | $4.00 | $4.02 | $3.83 | 16.62M |
| 2026-06-17 | $3.92 | +1.29% | $3.89 | $4.02 | $3.88 | 3.67M |
| 2026-06-16 | $3.87 | -3.25% | $4.00 | $4.04 | $3.84 | 3.16M |
| 2026-06-15 | $4.00 | +9.29% | $3.73 | $4.06 | $3.70 | 5.61M |
| 2026-06-12 | $3.66 | -2.40% | $3.75 | $3.81 | $3.64 | 3.84M |
| 2026-06-11 | $3.75 | +3.31% | $3.63 | $3.79 | $3.55 | 4.07M |
| 2026-06-10 | $3.63 | +1.68% | $3.50 | $3.74 | $3.48 | 4.48M |
| 2026-06-09 | $3.57 | +5.31% | $3.44 | $3.60 | $3.41 | 4.91M |
| 2026-06-08 | $3.39 | -0.29% | $3.45 | $3.52 | $3.38 | 2.35M |
| 2026-06-05 | $3.40 | -3.41% | $3.53 | $3.53 | $3.39 | 3.25M |
| 2026-06-04 | $3.52 | +4.76% | $3.35 | $3.53 | $3.34 | 3.52M |
| 2026-06-03 | $3.36 | -2.04% | $3.43 | $3.53 | $3.30 | 3.49M |
| 2026-06-02 | $3.43 | -2.83% | $3.49 | $3.59 | $3.41 | 7.03M |
| 2026-06-01 | $3.53 | -6.37% | $3.76 | $3.81 | $3.41 | 8.35M |
| 2026-05-29 | $3.77 | +3.57% | $3.66 | $3.94 | $3.51 | 20.39M |
| 2026-05-28 | $3.64 | +2.54% | $3.57 | $3.68 | $3.47 | 5.46M |
| 2026-05-27 | $3.55 | +0.57% | $3.53 | $3.63 | $3.44 | 3.58M |
| 2026-05-26 | $3.53 | +4.44% | $3.43 | $3.56 | $3.42 | 3.70M |