MannKind Corporation - Common Stock (MNKD)
3.5150
-0.0650 (-1.82%)
NASDAQ · Last Trade: Sep 18th, 12:22 PM EDT
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/06/2026 | 3.82 | 3.93 | 3.69 | 3.89 | 9,305,728 | 3.89 |
| 8/05/2026 | 3.92 | 4.14 | 3.90 | 4.10 | 6,832,972 | 4.10 |
| 8/04/2026 | 3.82 | 4.00 | 3.78 | 3.96 | 5,114,634 | 3.96 |
| 8/03/2026 | 3.96 | 3.96 | 3.78 | 3.80 | 5,271,241 | 3.80 |
| 7/31/2026 | 4.09 | 4.14 | 3.85 | 3.91 | 5,404,120 | 3.91 |
| 7/30/2026 | 3.90 | 4.12 | 3.88 | 4.11 | 4,130,317 | 4.11 |
| 7/29/2026 | 3.90 | 3.96 | 3.82 | 3.85 | 3,579,916 | 3.85 |
| 7/28/2026 | 3.98 | 4.00 | 3.84 | 3.91 | 3,657,169 | 3.91 |
| 7/27/2026 | 4.21 | 4.24 | 3.95 | 3.95 | 5,325,572 | 3.95 |
| 7/24/2026 | 4.06 | 4.23 | 3.98 | 4.13 | 9,444,211 | 4.13 |
| 7/23/2026 | 3.73 | 3.91 | 3.71 | 3.89 | 2,941,672 | 3.89 |
| 7/22/2026 | 4.06 | 4.07 | 3.81 | 3.84 | 5,543,050 | 3.84 |
| 7/21/2026 | 3.96 | 4.23 | 3.96 | 4.05 | 4,402,473 | 4.05 |
| 7/20/2026 | 4.03 | 4.10 | 3.98 | 3.98 | 3,024,894 | 3.98 |
| 7/17/2026 | 4.00 | 4.14 | 3.95 | 4.03 | 3,508,985 | 4.03 |
| 7/16/2026 | 4.06 | 4.20 | 4.03 | 4.04 | 3,299,526 | 4.04 |
| 7/15/2026 | 3.90 | 4.12 | 3.87 | 4.09 | 5,611,309 | 4.09 |
| 7/14/2026 | 4.07 | 4.07 | 3.85 | 3.88 | 4,649,085 | 3.88 |
| 7/13/2026 | 4.04 | 4.14 | 3.94 | 4.04 | 4,043,551 | 4.04 |
| 7/10/2026 | 4.12 | 4.22 | 3.98 | 4.09 | 4,250,073 | 4.09 |
| 7/09/2026 | 4.24 | 4.29 | 4.13 | 4.14 | 3,358,420 | 4.14 |
| 7/08/2026 | 4.16 | 4.32 | 4.07 | 4.25 | 6,892,669 | 4.25 |
| 7/07/2026 | 4.33 | 4.41 | 4.16 | 4.22 | 3,394,114 | 4.22 |
| 7/06/2026 | 4.48 | 4.55 | 4.25 | 4.27 | 4,082,454 | 4.27 |
| 7/02/2026 | 4.09 | 4.54 | 4.08 | 4.52 | 9,573,417 | 4.52 |
| 7/01/2026 | 4.27 | 4.30 | 4.05 | 4.05 | 2,721,939 | 4.05 |
| 6/30/2026 | 4.25 | 4.37 | 4.18 | 4.26 | 6,821,904 | 4.26 |
| 6/29/2026 | 4.10 | 4.28 | 4.06 | 4.24 | 3,419,968 | 4.24 |
| 6/26/2026 | 3.90 | 4.19 | 3.90 | 4.14 | 11,868,006 | 4.14 |
| 6/25/2026 | 3.85 | 3.95 | 3.77 | 3.93 | 3,234,596 | 3.93 |
| 6/24/2026 | 3.94 | 3.99 | 3.80 | 3.84 | 4,482,840 | 3.84 |
| 6/23/2026 | 3.86 | 3.94 | 3.85 | 3.93 | 2,985,898 | 3.93 |
| 6/22/2026 | 3.95 | 4.06 | 3.88 | 3.89 | 3,562,816 | 3.89 |
| 6/18/2026 | 4.00 | 4.02 | 3.83 | 3.94 | 16,622,955 | 3.94 |