MannKind Corporation (MNKD)
NASDAQ: MNKD · Real-Time Price · USD
4.810
+0.250 (5.48%)
At close: May 12, 2025, 4:00 PM
4.820
+0.010 (0.21%)
After-hours: May 12, 2025, 6:02 PM EDT
MannKind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.52 | 4.83 | 4.52 | 4.81 | 4.81 | 5.48% | 2,567,950 |
| May 9, 2025 | 4.64 | 4.73 | 4.56 | 4.56 | 4.56 | -1.51% | 2,011,774 |
| May 8, 2025 | 4.61 | 4.77 | 4.42 | 4.63 | 4.63 | -4.54% | 2,375,836 |
| May 7, 2025 | 4.78 | 4.87 | 4.70 | 4.85 | 4.85 | 1.46% | 1,876,776 |
| May 6, 2025 | 4.96 | 4.96 | 4.76 | 4.78 | 4.78 | -3.63% | 1,247,541 |
| May 5, 2025 | 5.00 | 5.05 | 4.95 | 4.96 | 4.96 | -0.80% | 1,035,480 |
| May 2, 2025 | 5.00 | 5.04 | 4.92 | 5.00 | 5.00 | 1.01% | 1,639,804 |
| May 1, 2025 | 5.03 | 5.05 | 4.87 | 4.95 | 4.95 | -1.79% | 1,481,630 |
| Apr 30, 2025 | 4.91 | 5.10 | 4.88 | 5.04 | 5.04 | 2.65% | 2,008,906 |
| Apr 29, 2025 | 4.72 | 4.93 | 4.66 | 4.91 | 4.91 | 3.81% | 1,890,086 |
| Apr 28, 2025 | 4.74 | 4.84 | 4.68 | 4.73 | 4.73 | -0.21% | 1,334,462 |
| Apr 25, 2025 | 4.70 | 4.75 | 4.65 | 4.74 | 4.74 | 1.50% | 1,032,901 |
| Apr 24, 2025 | 4.61 | 4.70 | 4.58 | 4.67 | 4.67 | 1.30% | 1,117,902 |
| Apr 23, 2025 | 4.66 | 4.73 | 4.57 | 4.61 | 4.61 | 0.66% | 1,491,211 |
| Apr 22, 2025 | 4.49 | 4.69 | 4.48 | 4.58 | 4.58 | 3.15% | 1,729,568 |
| Apr 21, 2025 | 4.50 | 4.55 | 4.40 | 4.44 | 4.44 | -2.20% | 1,226,619 |
| Apr 17, 2025 | 4.51 | 4.57 | 4.47 | 4.54 | 4.54 | 0.22% | 1,442,194 |
| Apr 16, 2025 | 4.63 | 4.63 | 4.47 | 4.53 | 4.53 | -2.37% | 2,319,686 |
| Apr 15, 2025 | 4.61 | 4.72 | 4.59 | 4.64 | 4.64 | 0.22% | 1,317,437 |
| Apr 14, 2025 | 4.66 | 4.71 | 4.60 | 4.63 | 4.63 | -0.64% | 1,959,512 |
| Apr 11, 2025 | 4.63 | 4.71 | 4.54 | 4.66 | 4.66 | 0.43% | 1,939,930 |
| Apr 10, 2025 | 4.71 | 4.74 | 4.48 | 4.64 | 4.64 | -1.07% | 2,194,166 |
| Apr 9, 2025 | 4.56 | 4.79 | 4.34 | 4.69 | 4.69 | 1.52% | 3,852,325 |
| Apr 8, 2025 | 4.58 | 4.85 | 4.57 | 4.62 | 4.62 | -1.49% | 2,325,345 |
| Apr 7, 2025 | 4.56 | 4.94 | 4.51 | 4.69 | 4.69 | -1.05% | 3,815,112 |
| Apr 4, 2025 | 4.77 | 4.87 | 4.72 | 4.74 | 4.74 | -2.87% | 3,023,372 |
| Apr 3, 2025 | 4.92 | 5.00 | 4.83 | 4.88 | 4.88 | -2.79% | 2,135,865 |
| Apr 2, 2025 | 4.90 | 5.05 | 4.88 | 5.02 | 5.02 | 1.41% | 1,728,236 |
| Apr 1, 2025 | 5.03 | 5.08 | 4.91 | 4.95 | 4.95 | -1.59% | 2,880,825 |
| Mar 31, 2025 | 4.96 | 5.06 | 4.89 | 5.03 | 5.03 | - | 3,383,162 |
| Mar 28, 2025 | 5.09 | 5.12 | 5.00 | 5.03 | 5.03 | -1.37% | 1,299,185 |
| Mar 27, 2025 | 5.05 | 5.11 | 5.02 | 5.10 | 5.10 | 0.79% | 1,321,208 |
| Mar 26, 2025 | 5.21 | 5.22 | 5.05 | 5.06 | 5.06 | -3.07% | 1,318,487 |
| Mar 25, 2025 | 5.22 | 5.27 | 5.16 | 5.22 | 5.22 | -0.19% | 1,582,430 |
| Mar 24, 2025 | 5.23 | 5.28 | 5.20 | 5.23 | 5.23 | 0.19% | 1,324,770 |
| Mar 21, 2025 | 5.23 | 5.23 | 5.16 | 5.22 | 5.22 | -0.76% | 2,505,207 |
| Mar 20, 2025 | 5.30 | 5.44 | 5.23 | 5.26 | 5.26 | -1.13% | 2,076,848 |
| Mar 19, 2025 | 5.19 | 5.32 | 5.18 | 5.32 | 5.32 | 2.11% | 1,424,390 |
| Mar 18, 2025 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | -0.57% | 1,378,574 |
| Mar 17, 2025 | 5.18 | 5.29 | 5.16 | 5.24 | 5.24 | 0.77% | 1,897,386 |
| Mar 14, 2025 | 5.20 | 5.30 | 5.16 | 5.20 | 5.20 | 0.97% | 1,622,829 |
| Mar 13, 2025 | 5.19 | 5.30 | 5.06 | 5.15 | 5.15 | -1.15% | 1,529,536 |
| Mar 12, 2025 | 5.24 | 5.29 | 5.14 | 5.21 | 5.21 | -0.76% | 2,171,792 |
| Mar 11, 2025 | 4.98 | 5.26 | 4.91 | 5.25 | 5.25 | 5.21% | 2,386,003 |
| Mar 10, 2025 | 4.91 | 5.04 | 4.77 | 4.99 | 4.99 | 0.20% | 2,813,614 |
| Mar 7, 2025 | 4.92 | 5.04 | 4.88 | 4.98 | 4.98 | 1.22% | 3,064,822 |
| Mar 6, 2025 | 5.10 | 5.12 | 4.90 | 4.92 | 4.92 | -4.47% | 2,564,570 |
| Mar 5, 2025 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | - | 2,193,504 |
| Mar 4, 2025 | 5.01 | 5.19 | 5.01 | 5.15 | 5.15 | 0.39% | 2,823,732 |
| Mar 3, 2025 | 5.35 | 5.39 | 5.10 | 5.13 | 5.13 | -3.93% | 3,276,732 |