MannKind Corporation MNKD
4.13 USD -0.03 (-0.72%)
Regular-session close
4.13 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
4.08 Day range 4.18
2.28 52-week range 6.21
- YTD
- -27.16%
- 1 year
- -18.54%
MNKD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.15 | 4.18 | 4.08 | 4.13 | -0.03 | -0.72% | 1,686,715 |
| Nov 12, 2026 | 4.15 | 4.24 | 4.11 | 4.16 | -0.03 | -0.72% | 3,504,900 |
| Nov 11, 2026 | 4.23 | 4.24 | 4.15 | 4.19 | -0.04 | -0.95% | 3,282,500 |
| Nov 10, 2026 | 4.18 | 4.29 | 4.07 | 4.23 | +0.04 | +0.95% | 4,113,100 |
| Nov 9, 2026 | 3.98 | 4.25 | 3.88 | 4.19 | +0.29 | +7.44% | 4,831,600 |
| Nov 6, 2026 | 3.92 | 4.09 | 3.80 | 3.90 | +0.14 | +3.72% | 4,985,000 |
| Nov 5, 2026 | 3.93 | 3.97 | 3.67 | 3.76 | -0.17 | -4.33% | 5,405,300 |
| Nov 4, 2026 | 3.86 | 4.05 | 3.80 | 3.93 | +0.20 | +5.36% | 4,052,100 |
| Nov 3, 2026 | 3.66 | 3.76 | 3.62 | 3.73 | +0.08 | +2.19% | 4,867,000 |
| Nov 2, 2026 | 3.50 | 3.66 | 3.46 | 3.65 | +0.15 | +4.29% | 3,174,900 |
| Oct 30, 2026 | 3.50 | 3.57 | 3.45 | 3.50 | 0.00 | 0.00% | 2,009,400 |
| Oct 29, 2026 | 3.49 | 3.57 | 3.48 | 3.50 | +0.07 | +2.04% | 2,271,300 |
| Oct 28, 2026 | 3.26 | 3.47 | 3.24 | 3.43 | +0.14 | +4.26% | 3,077,300 |
| Oct 27, 2026 | 3.23 | 3.30 | 3.17 | 3.29 | +0.06 | +1.86% | 2,505,700 |
| Oct 26, 2026 | 3.21 | 3.28 | 3.15 | 3.23 | +0.04 | +1.25% | 1,976,500 |
| Oct 23, 2026 | 3.18 | 3.21 | 3.09 | 3.19 | -0.01 | -0.31% | 3,088,400 |
| Oct 22, 2026 | 3.03 | 3.21 | 3.01 | 3.20 | +0.15 | +4.92% | 3,254,700 |
| Oct 21, 2026 | 3.10 | 3.13 | 3.04 | 3.05 | -0.05 | -1.61% | 2,798,700 |
| Oct 20, 2026 | 3.11 | 3.18 | 3.08 | 3.10 | +0.01 | +0.32% | 2,170,400 |
| Oct 19, 2026 | 3.18 | 3.22 | 3.07 | 3.09 | +0.05 | +1.64% | 2,463,000 |
| Oct 16, 2026 | 3.20 | 3.24 | 3.02 | 3.04 | -0.15 | -4.70% | 2,605,500 |
| Oct 15, 2026 | 3.02 | 3.20 | 3.00 | 3.19 | +0.17 | +5.63% | 3,756,500 |
| Oct 14, 2026 | 3.00 | 3.13 | 2.90 | 3.02 | -0.03 | -0.98% | 7,933,900 |
| Oct 13, 2026 | 3.13 | 3.14 | 3.02 | 3.05 | -0.08 | -2.56% | 4,394,000 |
| Oct 12, 2026 | 3.24 | 3.27 | 3.08 | 3.13 | -0.16 | -4.86% | 3,957,000 |
| Oct 9, 2026 | 3.40 | 3.41 | 3.23 | 3.29 | -0.13 | -3.80% | 4,549,500 |
| Oct 8, 2026 | 3.42 | 3.53 | 3.33 | 3.42 | -0.03 | -0.87% | 4,539,700 |
| Oct 7, 2026 | 3.67 | 3.68 | 3.39 | 3.45 | -0.26 | -7.01% | 6,005,300 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.69 | 3.71 | -0.11 | -2.88% | 3,069,900 |
| Oct 5, 2026 | 3.82 | 3.85 | 3.70 | 3.82 | +0.02 | +0.53% | 2,876,200 |
| Oct 2, 2026 | 4.01 | 4.01 | 3.71 | 3.80 | -0.15 | -3.80% | 4,610,100 |
| Oct 1, 2026 | 3.84 | 4.23 | 3.83 | 3.95 | +0.05 | +1.28% | 10,190,800 |
| Sep 30, 2026 | 3.37 | 4.03 | 3.30 | 3.90 | +0.56 | +16.77% | 15,020,200 |
| Sep 29, 2026 | 3.35 | 3.38 | 3.28 | 3.34 | -0.01 | -0.30% | 2,378,100 |
| Sep 28, 2026 | 3.34 | 3.38 | 3.28 | 3.35 | +0.01 | +0.30% | 2,077,500 |
| Sep 25, 2026 | 3.32 | 3.39 | 3.17 | 3.34 | +0.05 | +1.52% | 8,852,600 |
| Sep 24, 2026 | 3.33 | 3.33 | 3.23 | 3.29 | -0.05 | -1.50% | 2,964,300 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | -0.15 | -4.30% | 2,874,900 |
| Sep 22, 2026 | 3.53 | 3.55 | 3.26 | 3.49 | -0.01 | -0.29% | 16,298,900 |
| Sep 21, 2026 | 3.55 | 3.62 | 3.47 | 3.50 | -0.04 | -1.13% | 4,524,600 |
| Sep 18, 2026 | 3.59 | 3.62 | 3.50 | 3.54 | -0.04 | -1.12% | 5,512,800 |
| Sep 17, 2026 | 3.61 | 3.68 | 3.53 | 3.58 | +0.03 | +0.85% | 2,733,100 |
| Sep 16, 2026 | 3.57 | 3.61 | 3.52 | 3.55 | -0.01 | -0.28% | 2,225,500 |
| Sep 15, 2026 | 3.74 | 3.75 | 3.54 | 3.56 | -0.19 | -5.07% | 3,697,300 |
| Sep 14, 2026 | 3.76 | 3.84 | 3.73 | 3.75 | 0.00 | 0.00% | 3,129,200 |
| Sep 11, 2026 | 3.83 | 3.85 | 3.73 | 3.75 | -0.04 | -1.06% | 2,469,800 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.76 | 3.79 | -0.15 | -3.81% | 3,209,500 |
| Sep 9, 2026 | 4.16 | 4.36 | 3.92 | 3.94 | -0.22 | -5.29% | 5,190,100 |
| Sep 8, 2026 | 4.00 | 4.32 | 4.00 | 4.16 | +0.10 | +2.46% | 4,930,900 |
| Sep 4, 2026 | 3.92 | 4.10 | 3.92 | 4.06 | +0.10 | +2.53% | 2,806,300 |
| Sep 3, 2026 | 4.05 | 4.07 | 3.96 | 3.96 | -0.08 | -1.98% | 2,331,100 |
| Sep 2, 2026 | 3.97 | 4.09 | 3.97 | 4.04 | +0.06 | +1.51% | 2,590,500 |
| Sep 1, 2026 | 3.97 | 4.03 | 3.95 | 3.98 | -0.03 | -0.75% | 2,234,800 |
| Aug 31, 2026 | 3.94 | 4.02 | 3.90 | 4.01 | +0.06 | +1.52% | 2,805,200 |
| Aug 28, 2026 | 4.06 | 4.08 | 3.93 | 3.95 | -0.11 | -2.71% | 1,984,100 |
| Aug 27, 2026 | 4.05 | 4.12 | 4.04 | 4.06 | -0.03 | -0.73% | 2,067,800 |
| Aug 26, 2026 | 4.16 | 4.19 | 4.05 | 4.09 | -0.07 | -1.68% | 1,766,300 |
| Aug 25, 2026 | 4.10 | 4.24 | 4.10 | 4.16 | +0.09 | +2.21% | 3,193,700 |
| Aug 24, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | -0.08 | -1.93% | 2,811,900 |
| Aug 21, 2026 | 4.28 | 4.36 | 4.11 | 4.15 | -0.11 | -2.58% | 3,204,500 |
| Aug 20, 2026 | 4.35 | 4.36 | 4.14 | 4.26 | -0.14 | -3.18% | 3,416,000 |
| Aug 19, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | +0.33 | +8.11% | 5,435,500 |
| Aug 18, 2026 | 3.87 | 4.10 | 3.87 | 4.07 | +0.17 | +4.36% | 4,600,200 |
| Aug 17, 2026 | 3.85 | 3.94 | 3.80 | 3.90 | +0.05 | +1.30% | 3,322,300 |
| Aug 14, 2026 | 3.74 | 3.85 | 3.69 | 3.85 | +0.12 | +3.22% | 2,855,300 |
65 days, newest first. Daily bars as drawn on the MNKD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.