MannKind Corporation (MNKD)
NASDAQ: MNKD
· Real-Time Price · USD
5.76
0.27 (4.92%)
At close: Oct 03, 2025, 3:59 PM
5.85
1.56%
After-hours: Oct 03, 2025, 07:50 PM EDT
MNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.50 | 5.90 | 5.49 | 5.76 | 5.76 | 4.92% | 5,118,675 |
| Oct 2, 2025 | 5.41 | 5.50 | 5.35 | 5.49 | 5.49 | 2.04% | 2,638,800 |
| Oct 1, 2025 | 5.39 | 5.55 | 5.33 | 5.38 | 5.38 | 0.19% | 3,525,109 |
| Sep 30, 2025 | 5.36 | 5.43 | 5.34 | 5.37 | 5.37 | -0.37% | 2,525,015 |
| Sep 29, 2025 | 5.58 | 5.62 | 5.33 | 5.39 | 5.39 | -2.53% | 3,596,234 |
| Sep 26, 2025 | 5.34 | 5.54 | 5.30 | 5.53 | 5.53 | 3.75% | 6,079,938 |
| Sep 25, 2025 | 5.31 | 5.37 | 5.19 | 5.33 | 5.33 | 0.00% | 4,610,400 |
| Sep 24, 2025 | 5.35 | 5.43 | 5.30 | 5.33 | 5.33 | -0.37% | 3,598,016 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.28 | 5.35 | 5.35 | -3.95% | 4,628,916 |
| Sep 22, 2025 | 5.48 | 5.64 | 5.39 | 5.57 | 5.57 | 2.58% | 2,996,823 |
| Sep 19, 2025 | 5.63 | 5.63 | 5.42 | 5.43 | 5.43 | -3.21% | 4,724,754 |
| Sep 18, 2025 | 5.40 | 5.62 | 5.40 | 5.61 | 5.61 | 4.08% | 3,630,912 |
| Sep 17, 2025 | 5.38 | 5.54 | 5.38 | 5.39 | 5.39 | 0.37% | 2,579,400 |
| Sep 16, 2025 | 5.39 | 5.40 | 5.25 | 5.37 | 5.37 | -0.19% | 3,117,354 |
| Sep 15, 2025 | 5.55 | 5.77 | 5.29 | 5.38 | 5.38 | -3.41% | 6,169,300 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 2.77% | 4,159,800 |
| Sep 11, 2025 | 5.60 | 5.68 | 5.36 | 5.42 | 5.42 | -2.69% | 3,999,466 |
| Sep 10, 2025 | 5.50 | 5.61 | 5.43 | 5.57 | 5.57 | 1.09% | 3,568,800 |
| Sep 9, 2025 | 5.55 | 5.71 | 5.48 | 5.51 | 5.51 | -1.08% | 4,123,051 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.44 | 5.57 | 5.57 | 0.54% | 4,924,616 |
Page 1 of 136