MannKind Corporation - Common Stock (MNKD)
4.0900
-0.0700 (-1.68%)
NASDAQ· Last Trade: Aug 26th, 8:03 PM EDT
Historical Prices For MannKind Corporation - Common Stock (MNKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 5,435,316 | 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 | 5,543,024 | 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 | 4,649,080 | 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 |
| 6/17/2026 | 3.89 | 4.02 | 3.88 | 3.92 | 3,665,057 | 3.92 |
| 6/16/2026 | 4.00 | 4.04 | 3.84 | 3.87 | 3,164,062 | 3.87 |
| 6/15/2026 | 3.73 | 4.05 | 3.70 | 4.00 | 5,604,976 | 4.00 |
| 6/12/2026 | 3.75 | 3.81 | 3.64 | 3.66 | 3,844,284 | 3.66 |
| 6/11/2026 | 3.62 | 3.79 | 3.55 | 3.75 | 4,070,340 | 3.75 |
| 6/10/2026 | 3.50 | 3.74 | 3.48 | 3.63 | 4,478,152 | 3.63 |
| 6/09/2026 | 3.44 | 3.60 | 3.41 | 3.57 | 4,907,681 | 3.57 |
| 6/08/2026 | 3.45 | 3.52 | 3.38 | 3.39 | 2,343,869 | 3.39 |
| 6/05/2026 | 3.53 | 3.53 | 3.39 | 3.40 | 3,245,421 | 3.40 |
| 6/04/2026 | 3.35 | 3.53 | 3.34 | 3.52 | 3,516,761 | 3.52 |
| 6/03/2026 | 3.43 | 3.52 | 3.30 | 3.36 | 3,494,578 | 3.36 |
| 6/02/2026 | 3.49 | 3.58 | 3.41 | 3.43 | 7,021,235 | 3.43 |
| 6/01/2026 | 3.76 | 3.81 | 3.41 | 3.53 | 8,344,878 | 3.53 |
| 5/29/2026 | 3.66 | 3.94 | 3.51 | 3.77 | 20,391,869 | 3.77 |
| 5/28/2026 | 3.57 | 3.67 | 3.47 | 3.64 | 5,443,949 | 3.64 |
| 5/27/2026 | 3.53 | 3.63 | 3.44 | 3.55 | 3,578,602 | 3.55 |