Dark

MNKD
Mannkind Corporation
stock NASDAQ

At Close

Sep 25, 2025 3:59:58 PM EDT

5.33USD0.000%(0.00)4,610,122

5.33Bid 5.34Ask 0.01Spread

Pre-market

Sep 25, 2025 9:27:30 AM EDT

5.35USD+0.375%(+0.02)11,111

After-hours

Sep 25, 2025 4:43:30 PM EDT

5.33USD0.000%(0.00)20,785

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	5.3300	5.3600	5.1800	5.3300	0.000%	4,610,122	0.000%
2025-09-24	5.3500	5.4300	5.2950	5.3300	-0.374%	3,598,016	0.000%
2025-09-23	5.5500	5.5500	5.2800	5.3500	-3.950%	4,628,916	-0.374%
2025-09-22	5.4800	5.6400	5.3900	5.5700	+2.578%	2,996,823	-4.309%
2025-09-19	5.6300	5.6300	5.4200	5.4300	-3.209%	4,724,754	-1.842%
2025-09-18	5.4000	5.6200	5.4000	5.6100	+4.082%	3,630,912	-4.991%
2025-09-17	5.3800	5.5400	5.3800	5.3900	+0.372%	2,579,380	-1.113%
2025-09-16	5.3900	5.4000	5.2500	5.3700	-0.186%	3,117,354	-0.745%
2025-09-15	5.5500	5.7700	5.2900	5.3800	-3.411%	6,169,279	-0.929%
2025-09-12	5.4000	5.6000	5.3760	5.5700	+2.768%	4,159,770	-4.309%
2025-09-11	5.6000	5.6750	5.3600	5.4200	-2.693%	3,999,466	-1.661%
2025-09-10	5.5000	5.6100	5.4300	5.5700	+1.089%	3,568,766	-4.309%
2025-09-09	5.5500	5.7050	5.4800	5.5100	-1.077%	4,123,051	-3.267%
2025-09-08	5.5000	5.6100	5.4400	5.5700	+0.542%	4,924,616	-4.309%
2025-09-05	5.4800	5.8300	5.4000	5.5400	+3.745%	6,759,914	-3.791%
2025-09-04	5.4800	5.5200	5.2200	5.3400	-3.085%	5,611,289	-0.187%
2025-09-03	5.7400	6.0000	5.4900	5.5100	-4.007%	9,004,013	-3.267%
2025-09-02	6.0600	6.1990	5.6200	5.7400	+25.054%	27,717,744	-7.143%
2025-08-29	4.5000	4.6200	4.5000	4.5900	+2.227%	4,213,133	+16.122%
2025-08-28	4.5000	4.5900	4.4100	4.4900	-0.664%	6,030,241	+18.708%
2025-08-27	4.2000	4.6200	4.1700	4.5200	+11.057%	8,615,499	+17.920%
2025-08-26	4.1200	4.1400	3.9050	4.0700	+4.359%	4,173,718	+30.958%
2025-08-25	3.9400	4.0000	3.7600	3.9000	-5.109%	5,245,951	+36.667%
2025-08-22	3.9600	4.1200	3.9501	4.1100	+4.315%	3,052,061	+29.684%
2025-08-21	3.9500	3.9700	3.9000	3.9400	-0.756%	1,621,584	+35.279%
2025-08-20	3.9100	3.9800	3.8700	3.9700	+0.253%	1,757,732	+34.257%
2025-08-19	3.8400	3.9900	3.8200	3.9600	+3.937%	3,134,781	+34.596%
2025-08-18	3.7500	3.8500	3.7400	3.8100	+2.145%	2,227,459	+39.895%
2025-08-15	3.7300	3.7500	3.6900	3.7300	+0.811%	3,126,536	+42.895%
2025-08-14	3.7000	3.7200	3.5950	3.7000	-0.804%	2,172,037	+44.054%
2025-08-13	3.7100	3.8100	3.6700	3.7300	+1.913%	2,698,273	+42.895%
2025-08-12	3.4400	3.6600	3.4400	3.6600	+7.018%	4,569,258	+45.628%
2025-08-11	3.5200	3.5900	3.3812	3.4200	-2.841%	3,143,469	+55.848%
2025-08-08	3.4500	3.5900	3.4500	3.5200	+2.624%	3,595,213	+51.420%
2025-08-07	3.5700	3.5900	3.4000	3.4300	-1.010%	4,582,452	+55.394%
2025-08-06	3.6700	3.7200	3.4500	3.4650	-13.158%	9,519,178	+53.824%
2025-08-05	3.9100	4.0700	3.9000	3.9900	+1.786%	2,449,817	+33.584%
2025-08-04	3.7900	3.9700	3.7600	3.9200	+4.533%	2,046,247	+35.969%
2025-08-01	3.7700	3.8100	3.7000	3.7500	-0.794%	2,546,514	+42.133%
2025-07-31	3.8700	3.9000	3.7500	3.7800	-2.326%	2,063,928	+41.005%
2025-07-30	3.8500	3.9900	3.8400	3.8700	+1.309%	2,480,012	+37.726%
2025-07-29	3.9600	4.0700	3.8050	3.8200	-3.535%	4,341,957	+39.529%
2025-07-28	4.1100	4.1193	3.9300	3.9600	-2.463%	2,257,834	+34.596%
2025-07-25	4.1000	4.1300	4.0200	4.0600	-0.490%	2,435,550	+31.281%
2025-07-24	4.0700	4.1100	4.0250	4.0800	-0.488%	1,703,762	+30.637%
2025-07-23	3.9300	4.1300	3.8850	4.1000	+4.326%	3,226,344	+30.000%
2025-07-22	3.8300	3.9400	3.8250	3.9300	+2.880%	2,294,490	+35.623%
2025-07-21	3.7600	3.8700	3.7378	3.8200	+1.596%	2,617,100	+39.529%
2025-07-18	3.9200	3.9200	3.7500	3.7600	-3.590%	2,315,224	+41.755%
2025-07-17	3.9700	3.9800	3.8900	3.9000	-1.515%	1,888,800	+36.667%
2025-07-16	3.9400	4.0000	3.9000	3.9600	+2.857%	2,895,415	+34.596%
2025-07-15	4.0400	4.0500	3.8300	3.8500	-4.467%	2,916,398	+38.442%
2025-07-14	3.7900	4.0400	3.7700	4.0300	+6.897%	2,973,096	+32.258%
2025-07-11	3.7500	3.8000	3.7300	3.7700	-0.789%	1,824,848	+41.379%
2025-07-10	3.8000	3.8300	3.7600	3.8000	-0.524%	1,805,537	+40.263%
2025-07-09	3.6500	3.8200	3.6300	3.8200	+5.525%	3,522,901	+39.529%
2025-07-08	3.5600	3.6650	3.5400	3.6200	+2.260%	2,539,996	+47.238%
2025-07-07	3.5700	3.5950	3.5100	3.5400	-1.667%	2,369,998	+50.565%
2025-07-03	3.6900	3.6900	3.5450	3.6000	-0.552%	1,744,576	+48.056%
2025-07-02	3.5900	3.6800	3.5200	3.6200	+1.117%	3,250,675	+47.238%
2025-07-01	3.7400	3.7700	3.5500	3.5800	-4.278%	5,307,425	+48.883%
2025-06-30	3.7600	3.7806	3.6500	3.7400	-0.532%	3,315,974	+42.513%
2025-06-27	3.7800	3.7800	3.6800	3.7600	-0.265%	9,455,345	+41.755%
2025-06-26	3.8500	3.8700	3.7246	3.7700	-2.078%	2,295,632	+41.379%
2025-06-25	3.9600	4.0000	3.7000	3.8500	-3.509%	4,250,557	+38.442%
2025-06-24	3.8300	3.9900	3.7500	3.9900	+5.138%	3,552,236	+33.584%
2025-06-23	3.7200	3.8000	3.6500	3.7950	+0.663%	3,152,078	+40.448%
2025-06-20	3.8400	3.8800	3.7510	3.7700	-1.050%	6,161,816	+41.379%
2025-06-18	3.7200	3.8800	3.6300	3.8100	+1.600%	3,421,323	+39.895%
2025-06-17	3.7900	3.7900	3.7000	3.7500	-1.575%	2,484,768	+42.133%
2025-06-16	3.7800	3.8500	3.7233	3.8100	+2.695%	2,708,203	+39.895%
2025-06-13	3.8000	3.8100	3.7000	3.7100	-3.133%	1,781,039	+43.666%
2025-06-12	3.8600	3.8800	3.8000	3.8300	-1.289%	1,862,583	+39.164%
2025-06-11	3.9700	3.9850	3.8700	3.8800	-1.020%	3,608,725	+37.371%
2025-06-10	4.1200	4.1300	3.8900	3.9200	-10.297%	7,418,673	+35.969%
2025-06-09	4.4400	4.4800	4.3600	4.3700	-0.228%	1,598,728	+21.968%
2025-06-06	4.3000	4.3900	4.3000	4.3800	+1.860%	1,567,208	+21.689%
2025-06-05	4.3500	4.3500	4.2700	4.3000	-1.149%	1,126,427	+23.953%
2025-06-04	4.4300	4.4800	4.3200	4.3500	-1.584%	2,241,359	+22.529%
2025-06-03	4.2900	4.4650	4.2500	4.4200	+3.030%	2,568,609	+20.588%
2025-06-02	4.1300	4.3500	4.1300	4.2900	+3.373%	2,005,205	+24.242%
2025-05-30	4.1200	4.1900	4.0700	4.1500	+0.728%	2,473,281	+28.434%
2025-05-29	4.1300	4.1500	4.0750	4.1200	+1.229%	1,275,677	+29.369%
2025-05-28	4.2300	4.2500	4.0700	4.0700	-3.210%	1,890,471	+30.958%
2025-05-27	4.1400	4.2400	4.1050	4.2050	+2.063%	1,810,582	+26.754%
2025-05-23	4.1500	4.1900	4.1000	4.1200	-2.370%	2,032,145	+29.369%
2025-05-22	4.1300	4.2350	4.0500	4.2200	+1.199%	1,735,226	+26.303%
2025-05-21	4.3100	4.3100	4.1400	4.1700	-4.248%	2,357,115	+27.818%
2025-05-20	4.4500	4.5150	4.3400	4.3550	-2.573%	1,724,396	+22.388%
2025-05-19	4.3700	4.4900	4.3700	4.4700	+2.288%	1,524,120	+19.239%
2025-05-16	4.5300	4.5450	4.3501	4.3700	-4.167%	2,917,392	+21.968%
2025-05-15	4.5600	4.5975	4.4600	4.5600	-0.219%	1,347,277	+16.886%
2025-05-14	4.7500	4.7700	4.5600	4.5700	-3.178%	1,277,474	+16.630%
2025-05-13	4.8100	4.8100	4.6450	4.7200	-1.871%	2,465,901	+12.924%
2025-05-12	4.5200	4.8300	4.5200	4.8100	+5.482%	2,569,727	+10.811%
2025-05-09	4.6400	4.7300	4.5550	4.5600	-1.512%	2,011,774	+16.886%
2025-05-08	4.6124	4.7699	4.4200	4.6300	-4.536%	2,375,836	+15.119%
2025-05-07	4.7800	4.8700	4.7000	4.8500	+1.464%	1,876,776	+9.897%
2025-05-06	4.9600	4.9600	4.7600	4.7800	-3.629%	1,247,541	+11.506%
2025-05-05	5.0000	5.0450	4.9500	4.9600	-0.800%	1,035,480	+7.460%
2025-05-02	5.0000	5.0400	4.9200	5.0000	+1.010%	1,639,804	+6.600%
2025-05-01	5.0300	5.0500	4.8650	4.9500	-1.786%	1,481,630	+7.677%
2025-04-30	4.9100	5.0950	4.8800	5.0400	+2.648%	2,008,906	+5.754%
2025-04-29	4.7200	4.9300	4.6600	4.9100	+3.805%	1,890,086	+8.554%
2025-04-28	4.7400	4.8400	4.6800	4.7300	-0.211%	1,334,462	+12.685%
2025-04-25	4.7000	4.7450	4.6450	4.7400	+1.499%	1,032,901	+12.447%
2025-04-24	4.6100	4.7000	4.5800	4.6700	+1.302%	1,117,902	+14.133%
2025-04-23	4.6600	4.7250	4.5700	4.6100	+0.655%	1,491,211	+15.618%
2025-04-22	4.4900	4.6900	4.4800	4.5800	+3.153%	1,729,568	+16.376%
2025-04-21	4.5000	4.5500	4.4000	4.4400	-2.203%	1,226,619	+20.045%
2025-04-17	4.5100	4.5700	4.4700	4.5400	+0.221%	1,442,194	+17.401%
2025-04-16	4.6300	4.6300	4.4700	4.5300	-2.371%	2,319,686	+17.660%
2025-04-15	4.6100	4.7200	4.5900	4.6400	+0.216%	1,317,437	+14.871%
2025-04-14	4.6600	4.7100	4.6000	4.6300	-0.644%	1,959,512	+15.119%
2025-04-11	4.6300	4.7060	4.5400	4.6600	+0.431%	1,939,930	+14.378%
2025-04-10	4.7100	4.7400	4.4800	4.6400	-1.066%	2,194,166	+14.871%
2025-04-09	4.5600	4.7910	4.3400	4.6900	+1.515%	3,852,325	+13.646%
2025-04-08	4.5800	4.8499	4.5700	4.6200	-1.493%	2,325,345	+15.368%
2025-04-07	4.5600	4.9400	4.5100	4.6900	-1.055%	3,815,112	+13.646%
2025-04-04	4.7700	4.8700	4.7200	4.7400	-2.869%	3,023,372	+12.447%
2025-04-03	4.9200	5.0000	4.8250	4.8800	-2.789%	2,135,865	+9.221%
2025-04-02	4.9000	5.0500	4.8775	5.0200	+1.414%	1,728,236	+6.175%
2025-04-01	5.0300	5.0750	4.9100	4.9500	-1.590%	2,880,825	+7.677%
2025-03-31	4.9600	5.0600	4.8900	5.0300	0.000%	3,383,162	+5.964%
2025-03-28	5.0900	5.1200	5.0000	5.0300	-1.373%	1,299,185	+5.964%
2025-03-27	5.0500	5.1050	5.0200	5.1000	+0.791%	1,321,208	+4.510%
2025-03-26	5.2100	5.2200	5.0500	5.0600	-3.065%	1,304,515	+5.336%
2025-03-25	5.2200	5.2650	5.1550	5.2200	-0.191%	1,552,057	+2.107%
2025-03-24	5.2300	5.2800	5.2000	5.2300	+0.192%	1,282,768	+1.912%
2025-03-21	5.2300	5.2300	5.1600	5.2200	-0.760%	2,399,576	+2.107%
2025-03-20	5.3000	5.4400	5.2250	5.2600	-1.128%	2,046,593	+1.331%
2025-03-19	5.1900	5.3200	5.1800	5.3200	+2.111%	1,404,861	+0.188%
2025-03-18	5.2200	5.2700	5.1450	5.2100	-0.573%	1,334,655	+2.303%
2025-03-17	5.1800	5.2850	5.1600	5.2400	+0.769%	1,879,157	+1.718%
2025-03-14	5.2000	5.2950	5.1600	5.2000	+0.971%	1,600,334	+2.500%
2025-03-13	5.1900	5.2950	5.0600	5.1500	-1.152%	1,528,835	+3.495%
2025-03-12	5.2400	5.2900	5.1400	5.2100	-0.762%	2,134,512	+2.303%
2025-03-11	4.9800	5.2600	4.9100	5.2500	+5.210%	2,353,294	+1.524%
2025-03-10	4.9100	5.0350	4.7700	4.9900	+0.201%	2,765,570	+6.814%
2025-03-07	4.9200	5.0400	4.8800	4.9800	+1.220%	3,039,753	+7.028%
2025-03-06	5.1000	5.1150	4.9000	4.9200	-4.466%	2,549,472	+8.333%
2025-03-05	5.1400	5.1929	5.0846	5.1500	0.000%	2,162,329	+3.495%
2025-03-04	5.0100	5.1900	5.0100	5.1500	+0.390%	2,778,998	+3.495%
2025-03-03	5.3500	5.3900	5.0950	5.1300	-3.933%	3,267,269	+3.899%
2025-02-28	5.2400	5.4100	5.2100	5.3400	+2.103%	2,955,781	-0.187%
2025-02-27	5.4700	5.7399	5.1500	5.2300	-4.388%	4,044,916	+1.912%
2025-02-26	5.6100	5.6250	5.2850	5.4700	-3.186%	3,178,737	-2.559%
2025-02-25	5.6900	5.7700	5.5600	5.6500	-0.877%	1,462,805	-5.664%
2025-02-24	5.8000	5.8400	5.6600	5.7000	-1.042%	1,366,910	-6.491%
2025-02-21	5.7400	5.8550	5.6750	5.7600	+1.767%	1,888,340	-7.465%
2025-02-20	5.5000	5.6800	5.4400	5.6600	+2.722%	2,027,635	-5.830%
2025-02-19	5.4500	5.5600	5.4000	5.5100	+1.661%	1,853,287	-3.267%
2025-02-18	5.3600	5.4800	5.3600	5.4200	0.000%	1,508,237	-1.661%
2025-02-14	5.5700	5.5950	5.3200	5.4200	-2.342%	2,247,359	-1.661%
2025-02-13	5.6400	5.6484	5.4900	5.5500	-0.893%	1,409,288	-3.964%
2025-02-12	5.5400	5.6300	5.5000	5.6000	+0.358%	1,782,764	-4.821%
2025-02-11	5.5600	5.6300	5.5100	5.5800	-0.179%	1,094,328	-4.480%
2025-02-10	5.7900	5.8620	5.5600	5.5900	-0.710%	1,825,550	-4.651%
2025-02-07	5.6500	5.7650	5.5900	5.6300	-0.354%	1,192,355	-5.329%
2025-02-06	5.6300	5.7200	5.5350	5.6500	+0.177%	1,179,572	-5.664%
2025-02-05	5.6100	5.7500	5.5900	5.6400	+0.894%	1,522,682	-5.496%
2025-02-04	5.5600	5.5950	5.4600	5.5900	+0.359%	2,326,462	-4.651%
2025-02-03	5.6100	5.6750	5.4600	5.5700	-3.800%	2,628,493	-4.309%
2025-01-31	5.9700	5.9800	5.7500	5.7900	-3.015%	2,799,128	-7.945%
2025-01-30	6.1300	6.1600	5.9100	5.9700	-2.291%	1,645,042	-10.720%
2025-01-29	6.0800	6.1900	6.0100	6.1100	0.000%	941,689	-12.766%
2025-01-28	6.1400	6.2300	6.0500	6.1100	+0.328%	1,143,937	-12.766%
2025-01-27	5.9700	6.1500	5.9550	6.0900	+0.995%	1,384,990	-12.479%
2025-01-24	5.9400	6.0900	5.9100	6.0300	+1.345%	1,381,017	-11.609%
2025-01-23	6.1100	6.1250	5.9200	5.9500	-3.566%	2,575,130	-10.420%
2025-01-22	6.0100	6.2400	5.9900	6.1700	+2.152%	2,208,965	-13.614%
2025-01-21	6.0600	6.1100	5.9600	6.0400	+0.499%	2,951,759	-11.755%
2025-01-17	6.0400	6.0400	5.7850	6.0100	0.000%	3,399,877	-11.314%
2025-01-16	6.0500	6.1100	6.0000	6.0100	-0.988%	1,315,202	-11.314%
2025-01-15	6.1600	6.1800	6.0100	6.0700	+0.663%	1,568,744	-12.191%
2025-01-14	6.2400	6.3200	6.0000	6.0300	-1.631%	1,772,339	-11.609%
2025-01-13	6.0800	6.1900	5.9900	6.1300	+0.657%	1,889,319	-13.051%
2025-01-10	6.1200	6.1500	5.9750	6.0900	-1.297%	1,982,160	-12.479%
2025-01-08	6.2600	6.3150	6.1500	6.1700	-1.438%	1,683,662	-13.614%
2025-01-07	6.3800	6.4300	6.2050	6.2600	-1.881%	1,705,540	-14.856%
2025-01-06	6.5100	6.5800	6.3800	6.3800	-1.543%	1,577,309	-16.458%
2025-01-03	6.6000	6.6700	6.4800	6.4800	-1.818%	1,657,854	-17.747%
2025-01-02	6.5000	6.6800	6.5000	6.6000	+2.644%	3,080,478	-19.242%
2024-12-31	6.5300	6.6200	6.4150	6.4300	-1.380%	1,700,722	-17.107%
2024-12-30	6.7500	6.7500	6.4700	6.5200	-4.399%	5,416,244	-18.252%
2024-12-27	6.8700	6.8832	6.6700	6.8200	-1.016%	2,212,115	-21.848%
2024-12-26	6.7500	6.9000	6.5900	6.8900	+2.226%	2,212,524	-22.642%
2024-12-24	7.0200	7.0200	6.7200	6.7400	-3.989%	1,411,354	-20.920%
2024-12-23	6.7300	7.0400	6.7300	7.0200	+2.482%	3,189,337	-24.074%
2024-12-20	6.3400	7.0700	6.3000	6.8500	+8.730%	7,047,665	-22.190%
2024-12-19	6.3000	6.3400	6.0100	6.3000	+6.061%	3,462,699	-15.397%
2024-12-18	6.1100	6.4150	5.8600	5.9400	+0.169%	4,775,301	-10.269%
2024-12-17	6.2000	6.2100	5.8100	5.9300	-5.423%	5,235,313	-10.118%
2024-12-16	6.5800	6.7700	6.2100	6.2700	-4.128%	5,024,319	-14.992%
2024-12-13	6.5600	6.6100	6.4600	6.5400	-0.153%	1,804,411	-18.502%
2024-12-12	6.6000	6.6550	6.4800	6.5500	-0.908%	1,841,842	-18.626%
2024-12-11	6.7400	6.7400	6.5800	6.6100	-0.900%	1,912,719	-19.365%
2024-12-10	6.7000	6.8500	6.6400	6.6700	+0.150%	1,607,312	-20.090%
2024-12-09	6.8100	6.8500	6.5900	6.6600	-2.059%	1,838,256	-19.970%
2024-12-06	6.7100	6.8500	6.6900	6.8000	+1.040%	1,864,763	-21.618%
2024-12-05	6.8000	6.9850	6.7250	6.7300	-1.029%	2,706,292	-20.802%
2024-12-04	6.6800	6.8100	6.5900	6.8000	+1.341%	2,668,603	-21.618%
2024-12-03	6.5800	6.7700	6.5600	6.7100	+1.821%	2,554,748	-20.566%
2024-12-02	6.7500	6.7500	6.5300	6.5900	-2.802%	3,607,712	-19.120%
2024-11-29	6.6100	6.8000	6.5800	6.7800	+2.572%	1,821,763	-21.386%
2024-11-27	6.5800	6.6750	6.4000	6.6100	+0.456%	3,203,715	-19.365%
2024-11-26	6.6600	6.6740	6.2600	6.5800	-2.083%	5,886,690	-18.997%
2024-11-25	6.9100	6.9800	6.7200	6.7200	-1.754%	2,291,904	-20.685%
2024-11-22	6.9400	7.0050	6.8200	6.8400	-0.870%	2,707,996	-22.076%
2024-11-21	6.8900	6.9800	6.7400	6.9000	+0.291%	3,613,371	-22.754%
2024-11-20	6.8800	7.0400	6.8000	6.8800	+0.292%	1,873,654	-22.529%
2024-11-19	6.6800	6.8700	6.6700	6.8600	+2.083%	1,687,469	-22.303%
2024-11-18	6.9000	6.9343	6.6800	6.7200	-1.176%	2,294,786	-20.685%
2024-11-15	7.0500	7.0700	6.6200	6.8000	-3.134%	5,144,030	-21.618%
2024-11-14	6.9600	7.4400	6.9200	7.0200	+0.862%	3,353,197	-24.074%
2024-11-13	7.1200	7.2500	6.9350	6.9600	-1.695%	2,388,401	-23.420%
2024-11-12	7.1700	7.3050	7.0420	7.0800	-1.939%	2,856,783	-24.718%
2024-11-11	7.4500	7.4800	7.1500	7.2200	-1.702%	3,628,100	-26.177%
2024-11-08	6.9900	7.3500	6.6100	7.3450	-0.609%	4,822,506	-27.434%
2024-11-07	7.5000	7.6200	7.3900	7.3900	-0.672%	3,888,332	-27.876%
2024-11-06	7.3400	7.6300	7.2609	7.4400	+2.479%	3,584,037	-28.360%
2024-11-05	7.0200	7.3000	7.0100	7.2600	+2.398%	1,753,963	-26.584%
2024-11-04	7.1800	7.3250	7.0550	7.0900	-1.116%	2,245,584	-24.824%
2024-11-01	7.1600	7.3000	7.1000	7.1700	+1.414%	2,424,926	-25.662%
2024-10-31	7.0500	7.1450	6.7745	7.0700	+0.712%	3,658,572	-24.611%
2024-10-30	6.9100	7.1400	6.8250	7.0200	+2.183%	3,123,325	-24.074%
2024-10-29	6.8200	7.0900	6.8000	6.8700	+0.733%	5,544,956	-22.416%
2024-10-28	6.5800	6.9000	6.5650	6.8200	+4.281%	2,433,555	-21.848%
2024-10-25	6.5000	6.6400	6.4146	6.5400	+1.553%	1,308,996	-18.502%
2024-10-24	6.4700	6.5100	6.3050	6.4400	-0.770%	1,578,017	-17.236%
2024-10-23	6.6300	6.6700	6.4900	6.4900	-2.259%	987,167	-17.874%
2024-10-22	6.5600	6.7190	6.5600	6.6400	+0.302%	914,132	-19.729%
2024-10-21	6.5700	6.6700	6.5450	6.6200	+0.303%	1,650,420	-19.486%
2024-10-18	6.6300	6.6700	6.5700	6.6000	0.000%	892,908	-19.242%
2024-10-17	6.7700	6.8000	6.5400	6.6000	-1.932%	1,314,212	-19.242%
2024-10-16	6.6200	6.8000	6.6200	6.7300	+1.815%	1,767,744	-20.802%
2024-10-15	6.5400	6.6750	6.5000	6.6100	+1.070%	1,454,011	-19.365%
2024-10-14	6.4800	6.6100	6.3950	6.5400	+0.926%	1,601,595	-18.502%
2024-10-11	6.3500	6.4900	6.3200	6.4800	+2.532%	1,279,349	-17.747%
2024-10-10	6.3600	6.4000	6.2500	6.3200	-1.711%	1,291,459	-15.665%
2024-10-09	6.4600	6.4900	6.3600	6.4300	-0.464%	1,005,847	-17.107%
2024-10-08	6.3400	6.5600	6.3100	6.4600	+1.893%	1,366,347	-17.492%
2024-10-07	6.4700	6.5000	6.2900	6.3400	-2.311%	2,211,183	-15.931%
2024-10-04	6.4900	6.5700	6.4600	6.4900	+1.090%	1,394,071	-17.874%
2024-10-03	6.2700	6.7000	6.2300	6.4200	+2.067%	2,756,279	-16.978%
2024-10-02	6.2000	6.3000	6.1600	6.2900	+0.479%	1,148,922	-15.262%
2024-10-01	6.2800	6.2900	6.1500	6.2600	-0.477%	1,630,492	-14.856%
2024-09-30	6.1600	6.3600	6.1400	6.2900	+1.452%	1,863,960	-15.262%
2024-09-27	6.3000	6.3200	6.1700	6.2000	-1.116%	1,872,906	-14.032%
2024-09-26	6.4400	6.4400	6.2300	6.2700	-1.878%	2,148,756	-14.992%
2024-09-25	6.4900	6.5300	6.3600	6.3900	-1.541%	1,478,576	-16.588%
2024-09-24	6.5300	6.6000	6.4213	6.4900	-0.460%	1,864,365	-17.874%
2024-09-23	6.6200	6.6200	6.4600	6.5200	-1.212%	1,703,550	-18.252%
2024-09-20	6.7000	6.7400	6.5000	6.6000	-1.493%	3,296,380	-19.242%
2024-09-19	6.7900	6.9200	6.6700	6.7000	+0.601%	2,781,875	-20.448%
2024-09-18	6.6100	6.8100	6.5600	6.6600	+1.524%	1,834,853	-19.970%
2024-09-17	6.6300	6.6800	6.5300	6.5600	+0.153%	2,046,647	-18.750%
2024-09-16	6.3100	6.6700	6.3100	6.5500	+4.466%	3,679,320	-18.626%
2024-09-13	6.2600	6.4000	6.2300	6.2700	+1.129%	2,174,378	-14.992%
2024-09-12	6.1200	6.2900	6.0700	6.2000	+1.142%	1,725,206	-14.032%
2024-09-11	6.0000	6.2350	5.9000	6.1300	+1.827%	2,363,313	-13.051%
2024-09-10	6.1700	6.1700	5.9400	6.0200	-1.311%	2,278,205	-11.462%
2024-09-09	6.0000	6.2900	5.9800	6.1000	+2.867%	2,751,564	-12.623%
2024-09-06	6.0500	6.0900	5.8100	5.9300	-1.658%	2,207,270	-10.118%
2024-09-05	6.1500	6.2600	6.0000	6.0300	-0.985%	1,933,451	-11.609%
2024-09-04	6.1200	6.1900	5.9700	6.0900	+0.164%	2,561,903	-12.479%
2024-09-03	6.2200	6.3450	5.9500	6.0800	-2.875%	4,502,260	-12.336%
2024-08-30	6.3300	6.4400	6.2450	6.2600	-1.106%	4,458,278	-14.856%
2024-08-29	5.8900	6.4400	5.8000	6.3300	+7.288%	6,846,483	-15.798%
2024-08-28	5.4600	6.2500	5.3800	5.9000	+9.665%	11,039,921	-9.661%
2024-08-27	5.3800	5.4050	5.2750	5.3800	0.000%	847,053	-0.929%
2024-08-26	5.4200	5.4400	5.3350	5.3800	+0.186%	1,375,702	-0.929%
2024-08-23	5.3900	5.4200	5.3100	5.3700	+0.750%	1,175,403	-0.745%
2024-08-22	5.4200	5.4200	5.2750	5.3300	-1.113%	1,371,161	0.000%
2024-08-21	5.3000	5.4000	5.2500	5.3900	+2.667%	1,598,931	-1.113%
2024-08-20	5.3100	5.3600	5.1300	5.2500	-1.869%	1,983,956	+1.524%
2024-08-19	5.1800	5.5600	5.1620	5.3500	+4.086%	2,968,410	-0.374%
2024-08-16	5.1900	5.2115	5.1000	5.1400	-0.963%	1,045,906	+3.696%
2024-08-15	5.2500	5.3000	5.1400	5.1900	0.000%	2,113,746	+2.697%
2024-08-14	4.9850	5.2200	4.9600	5.1900	+2.367%	2,012,994	+2.697%
2024-08-13	5.2100	5.2500	5.0250	5.0700	-2.312%	2,340,749	+5.128%
2024-08-12	5.0500	5.2500	4.9950	5.1900	+2.772%	1,909,348	+2.697%
2024-08-09	5.1700	5.2000	5.0450	5.0500	-2.697%	1,405,071	+5.545%
2024-08-08	5.1100	5.2000	5.0500	5.1900	+3.593%	1,652,256	+2.697%
2024-08-07	5.5500	5.6500	4.9650	5.0100	-4.934%	3,514,179	+6.387%
2024-08-06	5.2600	5.4300	5.1600	5.2700	+0.765%	3,309,042	+1.139%
2024-08-05	5.0000	5.3650	4.9500	5.2300	-2.060%	4,747,215	+1.912%
2024-08-02	5.3300	5.3850	5.1900	5.3400	-3.784%	3,345,096	-0.187%
2024-08-01	5.7600	5.8494	5.5400	5.5500	-3.646%	3,229,793	-3.964%
2024-07-31	5.7700	5.9100	5.7199	5.7600	0.000%	1,755,610	-7.465%
2024-07-30	5.8400	5.8700	5.6950	5.7600	-1.031%	1,498,101	-7.465%
2024-07-29	5.8500	5.9250	5.7000	5.8200	-0.513%	1,850,507	-8.419%
2024-07-26	5.8900	5.8950	5.6900	5.8500	+0.862%	1,919,871	-8.889%
2024-07-25	5.8000	5.8850	5.6600	5.8000	-0.344%	2,406,521	-8.103%
2024-07-24	5.8100	5.9200	5.7900	5.8200	-1.188%	2,212,542	-8.419%
2024-07-23	5.7400	6.0050	5.6300	5.8900	+2.613%	2,687,998	-9.508%
2024-07-22	5.7600	5.8400	5.7150	5.7400	+0.525%	2,174,655	-7.143%
2024-07-19	5.7200	5.7700	5.6400	5.7100	-0.175%	1,644,721	-6.655%
2024-07-18	5.8200	5.8700	5.5900	5.7200	-1.379%	2,823,110	-6.818%
2024-07-17	5.8600	6.0400	5.7800	5.8000	-3.333%	3,073,923	-8.103%
2024-07-16	5.9000	6.0200	5.8900	6.0000	+2.916%	3,322,433	-11.167%
2024-07-15	5.7300	5.9250	5.6500	5.8300	+2.281%	2,387,383	-8.576%
2024-07-12	5.6800	5.7700	5.5950	5.7000	+1.604%	2,080,840	-6.491%
2024-07-11	5.6000	5.6800	5.5050	5.6100	+1.447%	2,780,443	-4.991%
2024-07-10	5.4100	5.5500	5.3500	5.5300	+3.364%	1,731,934	-3.617%
2024-07-09	5.3800	5.4000	5.2800	5.3500	-0.742%	1,275,575	-0.374%
2024-07-08	5.2000	5.4900	5.1500	5.3900	+5.068%	3,734,724	-1.113%
2024-07-05	5.0200	5.1400	4.9200	5.1300	+1.988%	1,609,029	+3.899%
2024-07-03	5.0500	5.2350	4.9900	5.0300	0.000%	876,299	+5.964%
2024-07-02	5.0600	5.0800	4.9500	5.0300	-1.179%	1,815,696	+5.964%
2024-07-01	5.2000	5.2700	5.0100	5.0900	-2.490%	2,980,556	+4.715%
2024-06-28	5.3823	5.3900	5.1150	5.2200	-1.323%	5,272,502	+2.107%
2024-06-27	5.2200	5.3000	5.1750	5.2900	+1.927%	1,475,814	+0.756%
2024-06-26	5.2400	5.2650	5.1500	5.1900	-0.954%	1,980,743	+2.697%
2024-06-25	5.3700	5.5100	5.2250	5.2400	-3.499%	2,775,729	+1.718%
2024-06-24	5.1500	5.5500	5.0858	5.4300	+6.262%	5,507,852	-1.842%
2024-06-21	4.9000	5.1400	4.8700	5.1100	+5.144%	6,863,507	+4.305%
2024-06-20	4.8000	4.9750	4.7500	4.8600	+1.674%	2,182,002	+9.671%
2024-06-18	4.7600	4.8193	4.7200	4.7800	+0.632%	1,875,251	+11.506%
2024-06-17	4.7500	4.7850	4.6200	4.7500	-1.042%	2,397,046	+12.211%
2024-06-14	5.0000	5.0100	4.7400	4.8000	-4.762%	2,616,230	+11.042%
2024-06-13	4.7300	5.1300	4.7100	5.0400	+6.554%	3,451,075	+5.754%
2024-06-12	4.7000	4.8000	4.6900	4.7300	+1.720%	2,291,535	+12.685%
2024-06-11	4.4300	4.6600	4.4200	4.6500	+3.563%	1,521,103	+14.624%
2024-06-10	4.5800	4.6000	4.3600	4.4900	-3.854%	3,182,575	+18.708%
2024-06-07	4.6200	4.7800	4.5700	4.6700	+0.538%	1,675,892	+14.133%
2024-06-06	4.6900	4.7500	4.6350	4.6450	-1.797%	1,108,008	+14.747%
2024-06-05	4.5900	4.7500	4.5200	4.7300	+3.956%	2,034,896	+12.685%
2024-06-04	4.6500	4.6700	4.4700	4.5500	-2.985%	3,392,706	+17.143%
2024-06-03	4.7100	4.7300	4.6100	4.6900	+0.428%	2,306,123	+13.646%
2024-05-31	4.5300	4.6800	4.5000	4.6700	+3.778%	2,430,651	+14.133%
2024-05-30	4.5400	4.5400	4.4050	4.5000	-0.662%	1,969,524	+18.444%
2024-05-29	4.6000	4.7000	4.4400	4.5300	-2.160%	2,257,117	+17.660%
2024-05-28	4.7900	4.8500	4.6100	4.6300	-3.138%	1,945,075	+15.119%
2024-05-24	4.8200	4.8450	4.7450	4.7800	-0.830%	1,232,123	+11.506%
2024-05-23	4.8300	4.8900	4.7550	4.8200	0.000%	2,063,822	+10.581%
2024-05-22	4.6800	4.8300	4.6450	4.8200	+1.688%	1,888,831	+10.581%
2024-05-21	4.7200	4.7700	4.6300	4.7400	+0.851%	1,468,073	+12.447%
2024-05-20	4.6000	4.7500	4.5500	4.7000	+2.397%	2,843,832	+13.404%
2024-05-17	4.6000	4.6150	4.5150	4.5900	0.000%	2,068,453	+16.122%
2024-05-16	4.4500	4.6500	4.4000	4.5900	+3.146%	2,435,538	+16.122%
2024-05-15	4.5900	4.6200	4.4300	4.4500	-1.111%	1,981,065	+19.775%
2024-05-14	4.4500	4.5200	4.4000	4.5000	+2.041%	1,986,539	+18.444%
2024-05-13	4.3500	4.4250	4.2750	4.4100	+2.083%	1,804,753	+20.862%
2024-05-10	4.3500	4.4500	4.2250	4.3200	+0.232%	1,868,250	+23.380%
2024-05-09	4.5500	4.5500	4.1650	4.3100	-2.045%	2,286,418	+23.666%
2024-05-08	4.4700	4.4800	4.3400	4.4000	-1.566%	1,948,686	+21.136%
2024-05-07	4.4500	4.5300	4.3800	4.4700	+1.591%	2,168,795	+19.239%
2024-05-06	4.5200	4.5200	4.3800	4.4000	+0.228%	1,519,095	+21.136%
2024-05-03	4.4500	4.4900	4.3400	4.3900	+0.228%	1,821,759	+21.412%
2024-05-02	4.4400	4.4400	4.2900	4.3800	+0.922%	1,689,362	+21.689%
2024-05-01	4.1900	4.3925	4.1500	4.3400	+5.596%	2,478,988	+22.811%
2024-04-30	4.2400	4.3100	4.1100	4.1100	-3.521%	2,193,902	+29.684%
2024-04-29	4.2800	4.4000	4.2250	4.2600	+0.709%	1,783,895	+25.117%
2024-04-26	4.2000	4.3650	4.1500	4.2300	+1.196%	2,143,583	+26.005%
2024-04-25	4.1700	4.2400	4.1200	4.1800	-0.239%	1,732,272	+27.512%
2024-04-24	4.1500	4.2900	4.1500	4.1900	+0.721%	2,188,566	+27.208%
2024-04-23	4.1100	4.2500	4.0600	4.1600	+1.217%	997,408	+28.125%
2024-04-22	4.2300	4.2600	4.1050	4.1100	-1.675%	1,737,844	+29.684%
2024-04-19	4.0600	4.2000	4.0200	4.1800	+2.451%	1,758,871	+27.512%
2024-04-18	4.1100	4.2200	4.0500	4.0800	-0.488%	1,244,216	+30.637%
2024-04-17	4.0900	4.1450	3.9700	4.1000	+1.235%	2,438,114	+30.000%
2024-04-16	4.1000	4.1300	4.0400	4.0500	-1.699%	1,307,182	+31.605%
2024-04-15	4.1600	4.2100	4.1000	4.1200	-0.723%	1,589,917	+29.369%
2024-04-12	4.3000	4.3300	4.1000	4.1500	-3.488%	2,108,364	+28.434%
2024-04-11	4.2900	4.3800	4.2000	4.3000	+1.415%	1,493,774	+23.953%
2024-04-10	4.3400	4.3500	4.1500	4.2400	-4.505%	3,036,058	+25.708%
2024-04-09	4.4700	4.6000	4.3850	4.4400	-2.418%	2,064,130	+20.045%
2024-04-08	4.4700	4.6200	4.4150	4.5500	+2.477%	1,958,568	+17.143%
2024-04-05	4.3000	4.5400	4.2100	4.4400	+3.016%	2,573,128	+20.045%

document.getElementById("ZWP1p8").onerror = function(){this.style.display='none';}; .dark-mode .PHbHjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHbHjN{ color: #333333; background-color: white; border: 2px solid #333333; }MNKDMannkind Corporationstock NASDAQ

MNKD
Mannkind Corporation
stock NASDAQ