NASDAQ : MNKD
MannKind Corporation — Price history
Healthcare · Biotechnology · United States
Last price 3.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MannKind Corporation (MNKD) closed at 3.505 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.555 | 3.49 | 3.505 | 196,057 | +0.14% |
| 2026-10-30 | 3.5 | 3.57 | 3.45 | 3.5 | 2,009,440 | +0.00% |
| 2026-10-29 | 3.49 | 3.57 | 3.48 | 3.5 | 2,276,255 | +2.04% |
| 2026-10-28 | 3.26 | 3.465 | 3.235 | 3.43 | 3,078,545 | +4.26% |
| 2026-10-27 | 3.23 | 3.3 | 3.17 | 3.29 | 2,509,729 | +1.86% |
| 2026-10-26 | 3.21 | 3.275 | 3.15 | 3.23 | 1,976,552 | +1.25% |
| 2026-10-23 | 3.18 | 3.205 | 3.09 | 3.19 | 3,089,446 | -0.31% |
| 2026-10-22 | 3.03 | 3.21 | 3.01 | 3.2 | 3,254,733 | +4.92% |
| 2026-10-21 | 3.1 | 3.13 | 3.04 | 3.05 | 2,798,921 | -1.61% |
| 2026-10-20 | 3.11 | 3.18 | 3.08 | 3.1 | 2,170,487 | +0.32% |
| 2026-10-19 | 3.18 | 3.22 | 3.07 | 3.09 | 2,463,049 | +1.64% |
| 2026-10-16 | 3.2 | 3.24 | 3.02 | 3.04 | 2,603,412 | -4.70% |
| 2026-10-15 | 3.02 | 3.2 | 2.995 | 3.19 | 3,756,377 | +5.63% |
| 2026-10-14 | 3 | 3.125 | 2.895 | 3.02 | 7,934,993 | -0.98% |
| 2026-10-13 | 3.13 | 3.14 | 3.02 | 3.05 | 4,394,241 | -2.56% |
| 2026-10-12 | 3.24 | 3.27 | 3.075 | 3.13 | 3,958,086 | -4.86% |
| 2026-10-09 | 3.4 | 3.405 | 3.23 | 3.29 | 4,549,647 | -3.80% |
| 2026-10-08 | 3.42 | 3.53 | 3.33 | 3.42 | 4,539,715 | -0.87% |
| 2026-10-07 | 3.67 | 3.676 | 3.39 | 3.45 | 6,010,062 | -7.01% |
| 2026-10-06 | 3.86 | 3.86 | 3.69 | 3.71 | 3,070,738 | -2.88% |
| 2026-10-05 | 3.82 | 3.85 | 3.7 | 3.82 | 2,876,344 | +0.53% |
| 2026-10-02 | 4.01 | 4.01 | 3.705 | 3.8 | 4,610,309 | -3.80% |
| 2026-10-01 | 3.84 | 4.225 | 3.83 | 3.95 | 10,190,767 | +1.28% |
| 2026-09-30 | 3.37 | 4.03 | 3.3 | 3.9 | 15,020,194 | +16.77% |
| 2026-09-29 | 3.35 | 3.375 | 3.28 | 3.34 | 2,381,153 | -0.30% |
| 2026-09-28 | 3.34 | 3.38 | 3.275 | 3.35 | 2,077,516 | +0.30% |
| 2026-09-25 | 3.32 | 3.39 | 3.17 | 3.34 | 8,853,613 | +1.52% |
| 2026-09-24 | 3.33 | 3.33 | 3.23 | 3.29 | 2,964,534 | -1.50% |
| 2026-09-23 | 3.48 | 3.48 | 3.34 | 3.34 | 2,877,455 | -4.30% |
| 2026-09-22 | 3.53 | 3.55 | 3.255 | 3.49 | 16,303,712 | -0.29% |
| 2026-09-21 | 3.55 | 3.62 | 3.47 | 3.5 | 4,527,405 | -1.13% |
| 2026-09-18 | 3.59 | 3.621 | 3.5 | 3.54 | 5,513,382 | -1.12% |
| 2026-09-17 | 3.61 | 3.68 | 3.53 | 3.58 | 2,733,344 | +0.85% |
| 2026-09-16 | 3.57 | 3.61 | 3.52 | 3.55 | 2,228,278 | -0.28% |
| 2026-09-15 | 3.74 | 3.75 | 3.535 | 3.56 | 3,698,125 | -5.07% |
| 2026-09-14 | 3.76 | 3.84 | 3.73 | 3.75 | 3,129,363 | +0.00% |
| 2026-09-11 | 3.83 | 3.85 | 3.73 | 3.75 | 2,469,876 | -1.06% |
| 2026-09-10 | 3.9 | 3.9 | 3.76 | 3.79 | 3,209,561 | -3.81% |
| 2026-09-09 | 4.155 | 4.36 | 3.92 | 3.94 | 5,192,525 | -5.29% |
| 2026-09-08 | 4 | 4.32 | 4 | 4.16 | 4,930,914 | +2.46% |
| 2026-09-04 | 3.92 | 4.095 | 3.92 | 4.06 | 2,807,581 | +2.53% |
| 2026-09-03 | 4.05 | 4.07 | 3.96 | 3.96 | 2,331,113 | -1.98% |
| 2026-09-02 | 3.965 | 4.09 | 3.965 | 4.04 | 2,590,708 | +1.51% |
| 2026-09-01 | 3.97 | 4.025 | 3.95 | 3.98 | 2,234,752 | -0.75% |
| 2026-08-31 | 3.94 | 4.02 | 3.9 | 4.01 | 2,805,985 | +1.52% |
| 2026-08-28 | 4.06 | 4.075 | 3.93 | 3.95 | 1,990,144 | -2.71% |
| 2026-08-27 | 4.05 | 4.12 | 4.04 | 4.06 | 2,068,822 | -0.73% |
| 2026-08-26 | 4.16 | 4.19 | 4.05 | 4.09 | 1,766,310 | -1.68% |
| 2026-08-25 | 4.1 | 4.235 | 4.1 | 4.16 | 3,193,655 | +2.21% |
| 2026-08-24 | 4.13 | 4.14 | 4.06 | 4.07 | 2,812,485 | -1.93% |
| 2026-08-21 | 4.28 | 4.355 | 4.11 | 4.15 | 3,204,974 | -2.58% |
| 2026-08-20 | 4.35 | 4.36 | 4.135 | 4.26 | 3,415,966 | -3.07% |
| 2026-08-19 | 4.1 | 4.4 | 4.1 | 4.395 | 5,435,477 | +7.99% |
| 2026-08-18 | 3.87 | 4.1 | 3.87 | 4.07 | 4,600,594 | +4.36% |
| 2026-08-17 | 3.85 | 3.94 | 3.804 | 3.9 | 3,322,307 | +1.30% |
| 2026-08-14 | 3.74 | 3.85 | 3.69 | 3.85 | 2,855,400 | +3.22% |
| 2026-08-13 | 3.88 | 3.895 | 3.63 | 3.73 | 5,239,892 | -3.12% |
| 2026-08-12 | 3.86 | 3.92 | 3.835 | 3.85 | 3,055,998 | +0.26% |
| 2026-08-11 | 3.91 | 3.98 | 3.815 | 3.84 | 4,497,586 | -2.29% |
| 2026-08-10 | 4.065 | 4.08 | 3.88 | 3.93 | 4,157,384 | -4.38% |
| 2026-08-07 | 3.91 | 4.15 | 3.854 | 4.11 | 5,048,122 | +5.66% |
| 2026-08-06 | 3.815 | 3.93 | 3.69 | 3.89 | 9,306,198 | -5.12% |
| 2026-08-05 | 3.925 | 4.14 | 3.9 | 4.1 | 6,833,549 | +3.54% |
| 2026-08-04 | 3.82 | 4 | 3.78 | 3.96 | 5,118,134 | +4.21% |
| 2026-08-03 | 3.96 | 3.96 | 3.78 | 3.8 | 5,276,519 | -2.81% |
| 2026-07-31 | 4.09 | 4.141 | 3.85 | 3.91 | 5,404,120 | -4.87% |
| 2026-07-30 | 3.9 | 4.12 | 3.88 | 4.11 | 4,140,742 | +6.75% |
| 2026-07-29 | 3.9 | 3.955 | 3.82 | 3.85 | 3,587,211 | -1.53% |
| 2026-07-28 | 3.98 | 4 | 3.841 | 3.91 | 3,657,168 | -1.01% |
| 2026-07-27 | 4.21 | 4.235 | 3.95 | 3.95 | 5,325,676 | -4.36% |
| 2026-07-24 | 4.06 | 4.23 | 3.98 | 4.13 | 9,444,208 | +6.17% |
| 2026-07-23 | 3.73 | 3.91 | 3.71 | 3.89 | 2,941,996 | +1.30% |
| 2026-07-22 | 4.06 | 4.07 | 3.805 | 3.84 | 5,543,073 | -5.19% |
| 2026-07-21 | 3.96 | 4.23 | 3.96 | 4.05 | 4,403,386 | +1.76% |
| 2026-07-20 | 4.03 | 4.1 | 3.975 | 3.98 | 3,024,894 | -1.24% |
| 2026-07-17 | 4 | 4.145 | 3.95 | 4.03 | 3,508,984 | -0.25% |
| 2026-07-16 | 4.06 | 4.195 | 4.025 | 4.04 | 3,299,606 | -1.22% |
| 2026-07-15 | 3.905 | 4.12 | 3.865 | 4.09 | 5,611,449 | +5.41% |
| 2026-07-14 | 4.065 | 4.065 | 3.85 | 3.88 | 4,649,492 | -3.96% |
| 2026-07-13 | 4.04 | 4.14 | 3.945 | 4.04 | 4,043,863 | -1.22% |
| 2026-07-10 | 4.12 | 4.22 | 3.981 | 4.09 | 4,250,071 | -1.21% |
| 2026-07-09 | 4.24 | 4.29 | 4.13 | 4.14 | 3,358,418 | -2.59% |
| 2026-07-08 | 4.16 | 4.32 | 4.07 | 4.25 | 6,892,667 | +0.71% |
| 2026-07-07 | 4.33 | 4.406 | 4.16 | 4.22 | 3,394,138 | -1.17% |
| 2026-07-06 | 4.48 | 4.55 | 4.25 | 4.27 | 4,082,954 | -5.53% |
| 2026-07-02 | 4.095 | 4.545 | 4.08 | 4.52 | 9,573,416 | +11.60% |
| 2026-07-01 | 4.27 | 4.3 | 4.05 | 4.05 | 2,722,590 | -4.93% |
| 2026-06-30 | 4.25 | 4.37 | 4.18 | 4.26 | 6,822,023 | +0.47% |
| 2026-06-29 | 4.1 | 4.28 | 4.06 | 4.24 | 3,420,157 | +2.42% |
| 2026-06-26 | 3.9 | 4.19 | 3.9 | 4.14 | 11,868,005 | +5.34% |
| 2026-06-25 | 3.85 | 3.95 | 3.77 | 3.93 | 3,234,598 | +2.34% |
| 2026-06-24 | 3.94 | 3.99 | 3.8 | 3.84 | 4,483,049 | -2.29% |
| 2026-06-23 | 3.86 | 3.935 | 3.85 | 3.93 | 2,985,900 | +1.03% |
| 2026-06-22 | 3.95 | 4.06 | 3.88 | 3.89 | 3,563,036 | -1.27% |
| 2026-06-18 | 4 | 4.02 | 3.83 | 3.94 | 16,622,952 | +0.51% |
| 2026-06-17 | 3.89 | 4.02 | 3.88 | 3.92 | 3,665,280 | +1.29% |
| 2026-06-16 | 4 | 4.04 | 3.842 | 3.87 | 3,164,062 | -3.25% |
| 2026-06-15 | 3.73 | 4.055 | 3.7 | 4 | 5,605,230 | +9.29% |
| 2026-06-12 | 3.75 | 3.805 | 3.64 | 3.66 | 3,844,283 | -2.40% |
| 2026-06-11 | 3.63 | 3.79 | 3.55 | 3.75 | 4,071,347 | +3.31% |
| 2026-06-10 | 3.5 | 3.74 | 3.48 | 3.63 | 4,478,266 | +1.68% |
| 2026-06-09 | 3.44 | 3.6 | 3.41 | 3.57 | 4,907,688 | +5.31% |
| 2026-06-08 | 3.45 | 3.52 | 3.375 | 3.39 | 2,349,399 | -0.29% |
| 2026-06-05 | 3.53 | 3.53 | 3.39 | 3.4 | 3,245,421 | -3.41% |
| 2026-06-04 | 3.35 | 3.53 | 3.34 | 3.52 | 3,519,408 | +4.76% |
| 2026-06-03 | 3.43 | 3.525 | 3.3 | 3.36 | 3,494,664 | -2.04% |
| 2026-06-02 | 3.49 | 3.585 | 3.41 | 3.43 | 7,025,035 | -2.83% |
| 2026-06-01 | 3.76 | 3.81 | 3.413 | 3.53 | 8,345,288 | -6.37% |
| 2026-05-29 | 3.66 | 3.94 | 3.51 | 3.77 | 20,391,857 | +3.57% |
| 2026-05-28 | 3.57 | 3.675 | 3.47 | 3.64 | 5,464,380 | +2.54% |
| 2026-05-27 | 3.53 | 3.625 | 3.44 | 3.55 | 3,581,373 | +0.57% |
| 2026-05-26 | 3.43 | 3.56 | 3.415 | 3.53 | 3,704,851 | +4.44% |
| 2026-05-22 | 3.32 | 3.465 | 3.32 | 3.38 | 4,608,165 | +2.11% |
| 2026-05-21 | 3.2 | 3.35 | 3.14 | 3.31 | 3,002,120 | +1.85% |
| 2026-05-20 | 3 | 3.27 | 2.99 | 3.25 | 5,175,749 | +9.80% |
| 2026-05-19 | 2.99 | 3.01 | 2.93 | 2.96 | 4,549,095 | -1.00% |
| 2026-05-18 | 3.13 | 3.17 | 2.97 | 2.99 | 5,152,103 | -3.24% |
| 2026-05-15 | 3.19 | 3.205 | 3.07 | 3.09 | 4,962,233 | -4.04% |
| 2026-05-14 | 3.21 | 3.25 | 3.14 | 3.22 | 3,592,242 | +0.31% |
| 2026-05-13 | 3.28 | 3.28 | 3.11 | 3.21 | 4,510,656 | -2.13% |