Dark

MNKD
Mannkind Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

3.85USD+3.083%(+0.12)2,854,337

3.84Bid 3.85Ask 0.01Spread

Pre-market

Aug 14, 2026 9:16:30 AM EDT

3.76USD+0.804%(+0.03)2,300

After-hours

Aug 14, 2026 4:45:30 PM EDT

3.84USD-0.130%(-0.01)19,462

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.7400	3.8500	3.6900	3.8500	+3.217%	2,854,337	0.000%
2026-08-13	3.8800	3.8950	3.6300	3.7300	-3.117%	5,239,893	+3.217%
2026-08-12	3.8600	3.9200	3.8350	3.8500	+0.260%	3,055,998	0.000%
2026-08-11	3.9100	3.9800	3.8150	3.8400	-2.290%	4,497,586	+0.260%
2026-08-10	4.0650	4.0800	3.8800	3.9300	-4.380%	4,157,384	-2.036%
2026-08-07	3.9100	4.1500	3.8540	4.1100	+5.656%	5,048,122	-6.326%
2026-08-06	3.8150	3.9300	3.6900	3.8900	-5.122%	9,306,198	-1.028%
2026-08-05	3.9250	4.1400	3.9000	4.1000	+3.535%	6,833,550	-6.098%
2026-08-04	3.8200	4.0000	3.7800	3.9600	+4.211%	5,118,135	-2.778%
2026-08-03	3.9600	3.9600	3.7800	3.8000	-2.813%	5,276,520	+1.316%
2026-07-31	4.0900	4.1414	3.8500	3.9100	-4.866%	5,404,120	-1.535%
2026-07-30	3.9000	4.1200	3.8800	4.1100	+6.753%	4,140,743	-6.326%
2026-07-29	3.9000	3.9550	3.8200	3.8500	-1.535%	3,587,211	0.000%
2026-07-28	3.9800	4.0000	3.8414	3.9100	-1.013%	3,657,168	-1.535%
2026-07-27	4.2100	4.2350	3.9500	3.9500	-4.358%	5,325,677	-2.532%
2026-07-24	4.0600	4.2300	3.9800	4.1300	+6.170%	9,444,209	-6.780%
2026-07-23	3.7300	3.9100	3.7101	3.8900	+1.302%	2,941,996	-1.028%
2026-07-22	4.0600	4.0700	3.8050	3.8400	-5.185%	5,543,074	+0.260%
2026-07-21	3.9600	4.2300	3.9600	4.0500	+1.759%	4,403,386	-4.938%
2026-07-20	4.0300	4.1000	3.9750	3.9800	-1.241%	3,024,894	-3.266%
2026-07-17	4.0000	4.1450	3.9500	4.0300	-0.248%	3,508,985	-4.467%
2026-07-16	4.0600	4.1950	4.0250	4.0400	-1.222%	3,299,606	-4.703%
2026-07-15	3.9050	4.1200	3.8650	4.0900	+5.412%	5,611,450	-5.868%
2026-07-14	4.0650	4.0650	3.8500	3.8800	-3.960%	4,607,024	-0.773%
2026-07-13	4.0400	4.1400	3.9450	4.0400	-1.222%	4,043,863	-4.703%
2026-07-10	4.1200	4.2200	3.9812	4.0900	-1.208%	4,247,281	-5.868%
2026-07-09	4.2400	4.2900	4.1300	4.1400	-2.588%	3,358,419	-7.005%
2026-07-08	4.1600	4.3200	4.0700	4.2500	+0.711%	6,892,668	-9.412%
2026-07-07	4.3300	4.4057	4.1600	4.2200	-1.171%	3,394,139	-8.768%
2026-07-06	4.4800	4.5500	4.2502	4.2700	-5.531%	4,082,954	-9.836%
2026-07-02	4.0950	4.5450	4.0800	4.5200	+11.605%	9,573,416	-14.823%
2026-07-01	4.2700	4.3000	4.0500	4.0500	-4.930%	2,722,171	-4.938%
2026-06-30	4.2500	4.3700	4.1800	4.2600	+0.472%	6,822,024	-9.624%
2026-06-29	4.1000	4.2800	4.0600	4.2400	+2.415%	3,420,158	-9.198%
2026-06-26	3.9000	4.1900	3.9000	4.1400	+5.344%	11,868,006	-7.005%
2026-06-25	3.8500	3.9500	3.7700	3.9300	+2.344%	3,234,599	-2.036%
2026-06-24	3.9400	3.9900	3.8000	3.8400	-2.290%	4,483,050	+0.260%
2026-06-23	3.8600	3.9350	3.8500	3.9300	+1.028%	2,985,901	-2.036%
2026-06-22	3.9500	4.0600	3.8800	3.8900	-1.269%	3,563,036	-1.028%
2026-06-18	4.0000	4.0200	3.8300	3.9400	+0.510%	16,622,953	-2.284%
2026-06-17	3.8900	4.0200	3.8800	3.9200	+1.292%	3,665,280	-1.786%
2026-06-16	4.0000	4.0400	3.8420	3.8700	-3.250%	3,164,062	-0.517%
2026-06-15	3.7300	4.0550	3.7000	4.0000	+9.290%	5,605,231	-3.750%
2026-06-12	3.7500	3.8050	3.6403	3.6600	-2.400%	3,844,284	+5.191%
2026-06-11	3.6300	3.7900	3.5500	3.7500	+3.306%	4,071,348	+2.667%
2026-06-10	3.5000	3.7400	3.4800	3.6300	+1.681%	4,478,266	+6.061%
2026-06-09	3.4400	3.6000	3.4100	3.5700	+5.310%	4,907,689	+7.843%
2026-06-08	3.4500	3.5200	3.3750	3.3900	-0.294%	2,349,399	+13.569%
2026-06-05	3.5300	3.5300	3.3900	3.4000	-3.409%	3,245,421	+13.235%
2026-06-04	3.3500	3.5300	3.3401	3.5200	+4.762%	3,519,408	+9.375%
2026-06-03	3.4300	3.5250	3.3000	3.3600	-2.041%	3,494,664	+14.583%
2026-06-02	3.4900	3.5850	3.4100	3.4300	-2.833%	7,023,825	+12.245%
2026-06-01	3.7600	3.8100	3.4129	3.5300	-6.366%	8,345,289	+9.065%
2026-05-29	3.6600	3.9400	3.5100	3.7700	+3.571%	20,391,857	+2.122%
2026-05-28	3.5700	3.6750	3.4700	3.6400	+2.535%	5,464,380	+5.769%
2026-05-27	3.5300	3.6250	3.4400	3.5500	+0.567%	3,581,373	+8.451%
2026-05-26	3.4300	3.5600	3.4150	3.5300	+4.438%	3,704,851	+9.065%
2026-05-22	3.3200	3.4650	3.3200	3.3800	+2.115%	4,608,166	+13.905%
2026-05-21	3.2000	3.3500	3.1400	3.3100	+1.846%	3,001,294	+16.314%
2026-05-20	3.0000	3.2700	2.9900	3.2500	+9.797%	5,175,749	+18.462%
2026-05-19	2.9900	3.0100	2.9300	2.9600	-1.003%	4,549,095	+30.068%
2026-05-18	3.1300	3.1700	2.9700	2.9900	-3.236%	5,152,104	+28.763%
2026-05-15	3.1900	3.2050	3.0700	3.0900	-4.037%	4,962,234	+24.595%
2026-05-14	3.2100	3.2500	3.1400	3.2200	+0.312%	3,592,242	+19.565%
2026-05-13	3.2800	3.2800	3.1100	3.2100	-2.134%	4,510,656	+19.938%
2026-05-12	3.3400	3.4300	3.2450	3.2800	-2.381%	5,514,111	+17.378%
2026-05-11	3.5250	3.5950	3.3300	3.3600	-4.545%	7,537,876	+14.583%
2026-05-08	3.5600	3.6800	3.4000	3.5200	-0.845%	9,544,170	+9.375%
2026-05-07	3.3200	3.8800	3.2600	3.5500	-0.281%	16,013,770	+8.451%
2026-05-06	3.4400	4.2900	3.4000	3.5600	+24.476%	36,837,614	+8.146%
2026-05-05	2.8400	2.8900	2.8300	2.8600	+1.779%	3,029,569	+34.615%
2026-05-04	2.8400	2.8800	2.7800	2.8100	-1.056%	3,684,492	+37.011%
2026-05-01	2.8300	2.8700	2.7800	2.8400	+0.353%	2,797,414	+35.563%
2026-04-30	2.7500	2.8550	2.7400	2.8300	+2.909%	3,616,947	+36.042%
2026-04-29	2.7750	2.7750	2.6800	2.7500	-1.434%	3,009,808	+40.000%
2026-04-28	2.6700	2.8099	2.6500	2.7900	+6.084%	5,621,369	+37.993%
2026-04-27	2.7100	2.7550	2.5900	2.6300	-2.593%	3,927,918	+46.388%
2026-04-24	2.7200	2.7600	2.6600	2.7000	-0.369%	2,776,174	+42.593%
2026-04-23	2.7300	2.7500	2.6600	2.7100	-1.095%	2,944,509	+42.066%
2026-04-22	2.7500	2.7600	2.6600	2.7400	+1.481%	3,928,190	+40.511%
2026-04-21	2.9690	2.9800	2.6950	2.7000	-7.534%	5,216,787	+42.593%
2026-04-20	2.8500	2.9700	2.7900	2.9200	+2.817%	3,877,651	+31.849%
2026-04-17	2.7800	2.8450	2.7600	2.8400	+3.273%	3,549,752	+35.563%
2026-04-16	2.7700	2.7705	2.6800	2.7500	-0.722%	3,025,613	+40.000%
2026-04-15	2.7100	2.7750	2.6700	2.7700	+1.095%	3,212,573	+38.989%
2026-04-14	2.6600	2.7450	2.6400	2.7400	+3.788%	3,598,989	+40.511%
2026-04-13	2.5700	2.6700	2.5550	2.6400	+2.724%	2,558,237	+45.833%
2026-04-10	2.6000	2.6400	2.5500	2.5700	+0.391%	3,084,550	+49.805%
2026-04-09	2.5900	2.6500	2.5550	2.5600	-1.916%	3,291,189	+50.391%
2026-04-08	2.6700	2.6800	2.5600	2.6100	+1.556%	4,471,318	+47.510%
2026-04-07	2.5300	2.5800	2.4200	2.5700	+0.391%	3,022,389	+49.805%
2026-04-06	2.4700	2.5600	2.4500	2.5600	+2.400%	3,175,560	+50.391%
2026-04-02	2.4800	2.5100	2.4200	2.5000	-1.575%	3,758,383	+54.000%
2026-04-01	2.4900	2.5789	2.4500	2.5400	+3.673%	3,478,444	+51.575%
2026-03-31	2.4200	2.4780	2.3500	2.4500	+3.376%	4,843,967	+57.143%
2026-03-30	2.3300	2.4250	2.2900	2.3700	+3.947%	5,517,105	+62.447%
2026-03-27	2.2700	2.3200	2.2300	2.2800	-0.870%	5,604,329	+68.860%
2026-03-26	2.2500	2.3670	2.2350	2.3000	+0.877%	6,357,017	+67.391%
2026-03-25	2.3400	2.4500	2.2500	2.2800	-0.437%	6,324,224	+68.860%
2026-03-24	2.4100	2.4100	2.2500	2.2900	-6.148%	14,761,522	+68.122%
2026-03-23	2.5400	2.5900	2.3900	2.4400	-1.215%	6,293,253	+57.787%
2026-03-20	2.5400	2.5400	2.4100	2.4700	-1.984%	19,093,665	+55.870%
2026-03-19	2.5700	2.6000	2.4750	2.5200	-3.448%	4,640,832	+52.778%
2026-03-18	2.6900	2.7250	2.5900	2.6100	-4.396%	4,763,631	+47.510%
2026-03-17	2.7600	2.7600	2.6950	2.7300	-1.444%	3,651,755	+41.026%
2026-03-16	2.7700	2.8550	2.7400	2.7700	0.000%	5,392,892	+38.989%
2026-03-13	2.8100	2.8100	2.7000	2.7700	-1.773%	3,814,320	+38.989%
2026-03-12	2.7550	2.8750	2.6900	2.8200	0.000%	6,205,862	+36.525%
2026-03-11	2.8100	2.9200	2.7150	2.8200	+8.046%	7,294,714	+36.525%
2026-03-10	2.7200	2.7400	2.5700	2.6100	-2.612%	4,987,716	+47.510%
2026-03-09	2.6350	2.6800	2.5215	2.6800	+2.682%	6,620,510	+43.657%
2026-03-06	2.8100	2.8100	2.5850	2.6100	-7.774%	9,457,118	+47.510%
2026-03-05	2.9350	2.9700	2.8100	2.8300	-4.068%	6,384,217	+36.042%
2026-03-04	2.9600	3.0100	2.8650	2.9500	+0.855%	7,061,400	+30.508%
2026-03-03	2.9500	3.0150	2.8300	2.9250	-3.624%	5,146,731	+31.624%
2026-03-02	3.2250	3.2500	2.9512	3.0350	-7.470%	10,456,049	+26.853%
2026-02-27	3.1500	3.3700	3.1413	3.2800	+1.235%	8,891,056	+17.378%
2026-02-26	3.7000	3.7200	2.9350	3.2400	-7.429%	33,338,568	+18.827%
2026-02-25	5.5400	5.5500	3.2900	3.5000	-36.823%	36,583,331	+10.000%
2026-02-24	5.5900	5.7350	5.5050	5.5400	-0.539%	1,993,859	-30.505%
2026-02-23	5.5500	5.6954	5.5350	5.5700	+0.542%	1,841,850	-30.880%
2026-02-20	5.5100	5.6700	5.4600	5.5400	+0.181%	2,900,820	-30.505%
2026-02-19	5.4200	5.5600	5.3900	5.5300	+1.654%	1,889,013	-30.380%
2026-02-18	5.5100	5.5850	5.4100	5.4400	-1.805%	2,207,231	-29.228%
2026-02-17	5.6000	5.7250	5.5400	5.5400	-2.120%	1,888,141	-30.505%
2026-02-13	5.6600	5.7650	5.6200	5.6600	+0.533%	2,064,136	-31.979%
2026-02-12	5.7300	5.7650	5.5350	5.6300	-1.916%	1,517,783	-31.616%
2026-02-11	5.8200	5.8700	5.6500	5.7400	-1.544%	1,726,635	-32.927%
2026-02-10	5.9300	6.0500	5.7900	5.8300	-1.354%	2,037,403	-33.962%
2026-02-09	5.7500	5.9300	5.7320	5.9100	+2.249%	2,515,296	-34.856%
2026-02-06	5.5900	5.8600	5.5250	5.7800	+4.900%	3,012,579	-33.391%
2026-02-05	5.7500	5.8700	5.4720	5.5100	-4.671%	3,208,411	-30.127%
2026-02-04	6.2500	6.2700	5.7500	5.7800	-6.924%	4,940,451	-33.391%
2026-02-03	6.0000	6.2250	5.9801	6.2100	+3.328%	4,422,748	-38.003%
2026-02-02	5.7500	6.0300	5.6200	6.0100	+3.979%	4,616,490	-35.940%
2026-01-30	5.7800	5.9000	5.7200	5.7800	-0.173%	4,275,162	-33.391%
2026-01-29	5.6100	5.9300	5.6100	5.7900	+2.660%	4,335,860	-33.506%
2026-01-28	5.5800	5.9350	5.5200	5.6400	+0.894%	4,863,946	-31.738%
2026-01-27	5.5400	5.6300	5.4200	5.5900	+0.179%	2,784,183	-31.127%
2026-01-26	5.4700	5.6300	5.4300	5.5800	+2.198%	4,283,580	-31.004%
2026-01-23	5.8800	5.9540	5.4550	5.4600	-7.614%	4,518,395	-29.487%
2026-01-22	5.7400	6.0500	5.6900	5.9100	+3.503%	5,723,763	-34.856%
2026-01-21	5.4800	5.7350	5.4600	5.7100	+4.007%	4,156,523	-32.574%
2026-01-20	5.0700	5.5000	5.0300	5.4900	+5.374%	5,251,182	-29.872%
2026-01-16	5.5900	5.6100	5.1900	5.2100	-6.631%	6,740,900	-26.104%
2026-01-15	5.6100	5.6800	5.5500	5.5800	-0.535%	3,941,577	-31.004%
2026-01-14	5.6200	5.6400	5.5500	5.6100	-0.532%	2,592,846	-31.373%
2026-01-13	5.8000	5.8000	5.6300	5.6400	-2.253%	2,905,759	-31.738%
2026-01-12	5.8200	5.8450	5.7350	5.7700	-1.368%	3,684,990	-33.276%
2026-01-09	6.0800	6.1100	5.8300	5.8500	-2.662%	2,566,028	-34.188%
2026-01-08	5.9000	6.5100	5.8900	6.0100	+2.735%	7,469,781	-35.940%
2026-01-07	5.6600	5.9700	5.6299	5.8500	+4.093%	5,413,481	-34.188%
2026-01-06	5.5600	5.7600	5.5500	5.6200	0.000%	2,986,007	-31.495%
2026-01-05	5.6100	5.6450	5.5300	5.6200	+0.357%	2,619,917	-31.495%
2026-01-02	5.7300	5.7300	5.5750	5.6000	-1.235%	2,730,430	-31.250%
2025-12-31	5.6600	5.7300	5.6150	5.6700	+0.177%	2,394,930	-32.099%
2025-12-30	5.7800	5.7800	5.5550	5.6600	-1.906%	3,509,451	-31.979%
2025-12-29	5.7900	5.8200	5.7300	5.7700	-0.345%	1,640,422	-33.276%
2025-12-26	5.9200	5.9200	5.7600	5.7900	-2.361%	2,426,718	-33.506%
2025-12-24	5.9650	5.9650	5.8800	5.9300	0.000%	906,372	-35.076%
2025-12-23	5.9800	6.0150	5.8400	5.9300	-1.002%	2,501,677	-35.076%
2025-12-22	5.8600	6.0700	5.8400	5.9900	+2.568%	3,038,591	-35.726%
2025-12-19	5.9600	6.1150	5.8000	5.8400	-2.178%	13,710,513	-34.075%
2025-12-18	6.0000	6.0300	5.8844	5.9700	0.000%	3,228,365	-35.511%
2025-12-17	5.8800	6.1400	5.8800	5.9700	+1.015%	3,593,699	-35.511%
2025-12-16	5.9600	6.0200	5.8800	5.9100	-0.505%	2,830,975	-34.856%
2025-12-15	5.9500	6.0000	5.8300	5.9400	0.000%	3,003,419	-35.185%
2025-12-12	5.8300	6.0100	5.7850	5.9400	+2.238%	3,387,895	-35.185%
2025-12-11	5.8200	5.9050	5.7500	5.8100	-0.514%	3,696,679	-33.735%
2025-12-10	5.8000	5.8500	5.6800	5.8400	+1.213%	3,331,364	-34.075%
2025-12-09	5.6900	5.8950	5.6300	5.7700	+2.487%	4,408,882	-33.276%
2025-12-08	5.7500	5.7600	5.5850	5.6300	-0.880%	2,546,277	-31.616%
2025-12-05	5.7000	5.7519	5.6500	5.6800	-0.525%	1,781,526	-32.218%
2025-12-04	5.6000	5.8100	5.5800	5.7100	+2.147%	2,360,502	-32.574%
2025-12-03	5.6200	5.7900	5.5100	5.5900	0.000%	3,394,127	-31.127%
2025-12-02	5.4500	5.6800	5.4250	5.5900	+2.947%	4,128,333	-31.127%
2025-12-01	5.3500	5.4676	5.3050	5.4300	+1.495%	2,668,135	-29.098%
2025-11-28	5.4200	5.4200	5.3000	5.3500	-0.558%	796,201	-28.037%
2025-11-26	5.3400	5.3991	5.2800	5.3800	+0.373%	2,055,760	-28.439%
2025-11-25	5.1600	5.3700	5.1300	5.3600	+4.483%	2,503,488	-28.172%
2025-11-24	5.1600	5.1900	5.0700	5.1300	+1.988%	2,314,792	-24.951%
2025-11-21	4.9600	5.0700	4.9500	5.0300	+1.207%	2,669,335	-23.459%
2025-11-20	5.0500	5.0950	4.9500	4.9700	-0.600%	2,469,445	-22.535%
2025-11-19	5.0400	5.0500	4.9350	5.0000	-1.186%	2,731,105	-23.000%
2025-11-18	4.9500	5.0950	4.9300	5.0600	+1.606%	3,762,235	-23.913%
2025-11-17	5.0300	5.1450	4.9700	4.9800	-1.581%	3,492,750	-22.691%
2025-11-14	5.0000	5.2400	5.0000	5.0600	-0.197%	3,460,134	-23.913%
2025-11-13	5.2700	5.2855	5.0550	5.0700	-3.429%	3,826,393	-24.063%
2025-11-12	5.2962	5.3500	5.1600	5.2500	0.000%	2,812,319	-26.667%
2025-11-11	5.3400	5.4100	5.1650	5.2500	-3.137%	3,122,845	-26.667%
2025-11-10	5.2000	5.4950	4.9500	5.4200	-3.730%	8,186,980	-28.967%
2025-11-07	5.6000	5.6650	5.5200	5.6300	-1.228%	3,176,488	-31.616%
2025-11-06	6.1300	6.1300	5.6600	5.7000	-5.941%	4,316,092	-32.456%
2025-11-05	5.9600	6.2400	5.6800	6.0600	+10.584%	10,929,928	-36.469%
2025-11-04	5.4200	5.6000	5.4100	5.4800	0.000%	3,879,122	-29.745%
2025-11-03	5.6000	5.6800	5.4500	5.4800	-1.968%	3,273,619	-29.745%
2025-10-31	5.5100	5.6550	5.4600	5.5900	+0.721%	3,411,412	-31.127%
2025-10-30	5.5400	5.7200	5.4300	5.5500	+0.181%	4,207,079	-30.631%
2025-10-29	5.2950	5.6700	5.2440	5.5400	+4.528%	7,829,664	-30.505%
2025-10-28	5.3700	5.4450	5.2600	5.3000	-2.214%	2,927,810	-27.358%
2025-10-27	5.3000	5.4968	5.2800	5.4200	+2.072%	2,688,115	-28.967%
2025-10-24	5.5200	5.5200	5.3000	5.3100	-3.279%	2,974,628	-27.495%
2025-10-23	5.5300	5.6100	5.4550	5.4900	-0.723%	3,619,189	-29.872%
2025-10-22	5.5000	5.6200	5.4600	5.5300	+0.363%	4,363,073	-30.380%
2025-10-21	5.4900	5.5500	5.3502	5.5100	+0.364%	3,751,979	-30.127%
2025-10-20	5.5800	5.5800	5.2800	5.4900	+0.366%	3,794,419	-29.872%
2025-10-17	5.3050	5.5200	5.2000	5.4700	+2.243%	5,619,699	-29.616%
2025-10-16	5.2300	5.3900	5.2200	5.3500	+2.294%	5,327,227	-28.037%
2025-10-15	5.1000	5.2700	5.0600	5.2300	+2.549%	3,910,493	-26.386%
2025-10-14	5.0500	5.1500	5.0200	5.1000	0.000%	4,296,763	-24.510%
2025-10-13	4.9200	5.1500	4.8950	5.1000	+4.508%	4,517,687	-24.510%
2025-10-10	5.2000	5.2000	4.7900	4.8800	-5.058%	8,955,318	-21.107%
2025-10-09	5.4700	5.6999	5.0200	5.1400	-5.515%	8,995,741	-25.097%
2025-10-08	5.6700	5.7200	5.4300	5.4400	-3.717%	4,756,660	-29.228%
2025-10-07	5.6900	5.7500	5.6050	5.6500	-0.177%	3,618,983	-31.858%
2025-10-06	5.7500	5.8500	5.6500	5.6600	-1.736%	3,391,541	-31.979%
2025-10-03	5.5000	5.8950	5.4900	5.7600	+4.918%	5,126,932	-33.160%
2025-10-02	5.4100	5.5000	5.3450	5.4900	+2.045%	2,638,759	-29.872%
2025-10-01	5.3900	5.5500	5.3300	5.3800	+0.186%	3,525,109	-28.439%
2025-09-30	5.3600	5.4297	5.3375	5.3700	-0.371%	2,525,015	-28.305%
2025-09-29	5.5800	5.6200	5.3325	5.3900	-2.532%	3,596,234	-28.571%
2025-09-26	5.3400	5.5400	5.2950	5.5300	+3.752%	6,079,938	-30.380%
2025-09-25	5.3100	5.3700	5.1850	5.3300	0.000%	4,610,394	-27.767%
2025-09-24	5.3500	5.4300	5.2950	5.3300	-0.374%	3,598,016	-27.767%
2025-09-23	5.5500	5.5500	5.2800	5.3500	-3.950%	4,628,916	-28.037%
2025-09-22	5.4800	5.6400	5.3900	5.5700	+2.578%	2,996,823	-30.880%
2025-09-19	5.6300	5.6300	5.4200	5.4300	-3.209%	4,724,754	-29.098%
2025-09-18	5.4000	5.6200	5.4000	5.6100	+4.082%	3,630,912	-31.373%
2025-09-17	5.3800	5.5400	5.3800	5.3900	+0.372%	2,579,380	-28.571%
2025-09-16	5.3900	5.4000	5.2500	5.3700	-0.186%	3,117,354	-28.305%
2025-09-15	5.5500	5.7700	5.2900	5.3800	-3.411%	6,169,279	-28.439%
2025-09-12	5.4000	5.6000	5.3760	5.5700	+2.768%	4,159,770	-30.880%
2025-09-11	5.6000	5.6750	5.3600	5.4200	-2.693%	3,999,466	-28.967%
2025-09-10	5.5000	5.6100	5.4300	5.5700	+1.089%	3,568,766	-30.880%
2025-09-09	5.5500	5.7050	5.4800	5.5100	-1.077%	4,123,051	-30.127%
2025-09-08	5.5000	5.6100	5.4400	5.5700	+0.542%	4,924,616	-30.880%
2025-09-05	5.4800	5.8300	5.4000	5.5400	+3.745%	6,759,914	-30.505%
2025-09-04	5.4800	5.5200	5.2200	5.3400	-3.085%	5,611,289	-27.903%
2025-09-03	5.7400	6.0000	5.4900	5.5100	-4.007%	9,004,013	-30.127%
2025-09-02	6.0600	6.1990	5.6200	5.7400	+25.054%	27,717,744	-32.927%
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	-14.254%
2025-08-27	4.2000	4.6200	4.1700	4.5200	+11.057%	8,615,499	-14.823%
2025-08-26	4.1200	4.1400	3.9050	4.0700	+4.359%	4,173,718	-5.405%
2025-08-25	3.9400	4.0000	3.7600	3.9000	-5.109%	5,245,951	-1.282%
2025-08-22	3.9600	4.1200	3.9501	4.1100	+4.315%	3,052,061	-6.326%
2025-08-21	3.9500	3.9700	3.9000	3.9400	-0.756%	1,621,584	-2.284%
2025-08-20	3.9100	3.9800	3.8700	3.9700	+0.253%	1,757,732	-3.023%
2025-08-19	3.8400	3.9900	3.8200	3.9600	+3.937%	3,134,781	-2.778%
2025-08-18	3.7500	3.8500	3.7400	3.8100	+2.145%	2,227,459	+1.050%
2025-08-15	3.7300	3.7500	3.6900	3.7300	+0.811%	3,126,536	+3.217%
2025-08-14	3.7000	3.7200	3.5950	3.7000	-0.804%	2,172,037	+4.054%
2025-08-13	3.7100	3.8100	3.6700	3.7300	+1.913%	2,698,273	+3.217%
2025-08-12	3.4400	3.6600	3.4400	3.6600	+7.018%	4,569,258	+5.191%
2025-08-11	3.5200	3.5900	3.3812	3.4200	-2.841%	3,143,469	+12.573%
2025-08-08	3.4500	3.5900	3.4500	3.5200	+2.624%	3,595,213	+9.375%
2025-08-07	3.5700	3.5900	3.4000	3.4300	-1.010%	4,582,452	+12.245%
2025-08-06	3.6700	3.7200	3.4500	3.4650	-13.158%	9,519,178	+11.111%
2025-08-05	3.9100	4.0700	3.9000	3.9900	+1.786%	2,449,817	-3.509%
2025-08-04	3.7900	3.9700	3.7600	3.9200	+4.533%	2,046,247	-1.786%
2025-08-01	3.7700	3.8100	3.7000	3.7500	-0.794%	2,546,514	+2.667%
2025-07-31	3.8700	3.9000	3.7500	3.7800	-2.326%	2,063,928	+1.852%
2025-07-30	3.8500	3.9900	3.8400	3.8700	+1.309%	2,480,012	-0.517%
2025-07-29	3.9600	4.0700	3.8050	3.8200	-3.535%	4,341,957	+0.785%
2025-07-28	4.1100	4.1193	3.9300	3.9600	-2.463%	2,257,834	-2.778%
2025-07-25	4.1000	4.1300	4.0200	4.0600	-0.490%	2,435,550	-5.172%
2025-07-24	4.0700	4.1100	4.0250	4.0800	-0.488%	1,703,762	-5.637%
2025-07-23	3.9300	4.1300	3.8850	4.1000	+4.326%	3,226,344	-6.098%
2025-07-22	3.8300	3.9400	3.8250	3.9300	+2.880%	2,294,490	-2.036%
2025-07-21	3.7600	3.8700	3.7378	3.8200	+1.596%	2,617,100	+0.785%
2025-07-18	3.9200	3.9200	3.7500	3.7600	-3.590%	2,315,224	+2.394%
2025-07-17	3.9700	3.9800	3.8900	3.9000	-1.515%	1,888,800	-1.282%
2025-07-16	3.9400	4.0000	3.9000	3.9600	+2.857%	2,895,415	-2.778%
2025-07-15	4.0400	4.0500	3.8300	3.8500	-4.467%	2,916,398	0.000%
2025-07-14	3.7900	4.0400	3.7700	4.0300	+6.897%	2,973,096	-4.467%
2025-07-11	3.7500	3.8000	3.7300	3.7700	-0.789%	1,824,848	+2.122%
2025-07-10	3.8000	3.8300	3.7600	3.8000	-0.524%	1,805,537	+1.316%
2025-07-09	3.6500	3.8200	3.6300	3.8200	+5.525%	3,522,901	+0.785%
2025-07-08	3.5600	3.6650	3.5400	3.6200	+2.260%	2,539,996	+6.354%
2025-07-07	3.5700	3.5950	3.5100	3.5400	-1.667%	2,369,998	+8.757%
2025-07-03	3.6900	3.6900	3.5450	3.6000	-0.552%	1,744,576	+6.944%
2025-07-02	3.5900	3.6800	3.5200	3.6200	+1.117%	3,250,675	+6.354%
2025-07-01	3.7400	3.7700	3.5500	3.5800	-4.278%	5,307,425	+7.542%
2025-06-30	3.7600	3.7806	3.6500	3.7400	-0.532%	3,315,974	+2.941%
2025-06-27	3.7800	3.7800	3.6800	3.7600	-0.265%	9,455,345	+2.394%
2025-06-26	3.8500	3.8700	3.7246	3.7700	-2.078%	2,295,632	+2.122%
2025-06-25	3.9600	4.0000	3.7000	3.8500	-3.509%	4,250,557	0.000%
2025-06-24	3.8300	3.9900	3.7500	3.9900	+5.138%	3,552,236	-3.509%
2025-06-23	3.7200	3.8000	3.6500	3.7950	+0.663%	3,152,078	+1.449%
2025-06-20	3.8400	3.8800	3.7510	3.7700	-1.050%	6,161,816	+2.122%
2025-06-18	3.7200	3.8800	3.6300	3.8100	+1.600%	3,421,323	+1.050%
2025-06-17	3.7900	3.7900	3.7000	3.7500	-1.575%	2,484,768	+2.667%
2025-06-16	3.7800	3.8500	3.7233	3.8100	+2.695%	2,708,203	+1.050%
2025-06-13	3.8000	3.8100	3.7000	3.7100	-3.133%	1,781,039	+3.774%
2025-06-12	3.8600	3.8800	3.8000	3.8300	-1.289%	1,862,583	+0.522%
2025-06-11	3.9700	3.9850	3.8700	3.8800	-1.020%	3,608,725	-0.773%
2025-06-10	4.1200	4.1300	3.8900	3.9200	-10.297%	7,418,673	-1.786%
2025-06-09	4.4400	4.4800	4.3600	4.3700	-0.228%	1,598,728	-11.899%
2025-06-06	4.3000	4.3900	4.3000	4.3800	+1.860%	1,567,208	-12.100%
2025-06-05	4.3500	4.3500	4.2700	4.3000	-1.149%	1,126,427	-10.465%
2025-06-04	4.4300	4.4800	4.3200	4.3500	-1.584%	2,241,359	-11.494%
2025-06-03	4.2900	4.4650	4.2500	4.4200	+3.030%	2,568,609	-12.896%
2025-06-02	4.1300	4.3500	4.1300	4.2900	+3.373%	2,005,205	-10.256%
2025-05-30	4.1200	4.1900	4.0700	4.1500	+0.728%	2,473,281	-7.229%
2025-05-29	4.1300	4.1500	4.0750	4.1200	+1.229%	1,275,677	-6.553%
2025-05-28	4.2300	4.2500	4.0700	4.0700	-3.210%	1,890,471	-5.405%
2025-05-27	4.1400	4.2400	4.1050	4.2050	+2.063%	1,810,582	-8.442%
2025-05-23	4.1500	4.1900	4.1000	4.1200	-2.370%	2,032,145	-6.553%
2025-05-22	4.1300	4.2350	4.0500	4.2200	+1.199%	1,735,226	-8.768%
2025-05-21	4.3100	4.3100	4.1400	4.1700	-4.248%	2,357,115	-7.674%
2025-05-20	4.4500	4.5150	4.3400	4.3550	-2.573%	1,724,396	-11.596%
2025-05-19	4.3700	4.4900	4.3700	4.4700	+2.288%	1,524,120	-13.870%
2025-05-16	4.5300	4.5450	4.3501	4.3700	-4.167%	2,917,392	-11.899%
2025-05-15	4.5600	4.5975	4.4600	4.5600	-0.219%	1,347,277	-15.570%
2025-05-14	4.7500	4.7700	4.5600	4.5700	-3.178%	1,277,474	-15.755%
2025-05-13	4.8100	4.8100	4.6450	4.7200	-1.871%	2,465,901	-18.432%
2025-05-12	4.5200	4.8300	4.5200	4.8100	+5.482%	2,569,727	-19.958%
2025-05-09	4.6400	4.7300	4.5550	4.5600	-1.512%	2,011,774	-15.570%
2025-05-08	4.6124	4.7699	4.4200	4.6300	-4.536%	2,375,836	-16.847%
2025-05-07	4.7800	4.8700	4.7000	4.8500	+1.464%	1,876,776	-20.619%
2025-05-06	4.9600	4.9600	4.7600	4.7800	-3.629%	1,247,541	-19.456%
2025-05-05	5.0000	5.0450	4.9500	4.9600	-0.800%	1,035,480	-22.379%
2025-05-02	5.0000	5.0400	4.9200	5.0000	+1.010%	1,639,804	-23.000%
2025-05-01	5.0300	5.0500	4.8650	4.9500	-1.786%	1,481,630	-22.222%
2025-04-30	4.9100	5.0950	4.8800	5.0400	+2.648%	2,008,906	-23.611%
2025-04-29	4.7200	4.9300	4.6600	4.9100	+3.805%	1,890,086	-21.589%
2025-04-28	4.7400	4.8400	4.6800	4.7300	-0.211%	1,334,462	-18.605%
2025-04-25	4.7000	4.7450	4.6450	4.7400	+1.499%	1,032,901	-18.776%
2025-04-24	4.6100	4.7000	4.5800	4.6700	+1.302%	1,117,902	-17.559%
2025-04-23	4.6600	4.7250	4.5700	4.6100	+0.655%	1,491,211	-16.486%
2025-04-22	4.4900	4.6900	4.4800	4.5800	+3.153%	1,729,568	-15.939%
2025-04-21	4.5000	4.5500	4.4000	4.4400	-2.203%	1,226,619	-13.288%
2025-04-17	4.5100	4.5700	4.4700	4.5400	+0.221%	1,442,194	-15.198%
2025-04-16	4.6300	4.6300	4.4700	4.5300	-2.371%	2,319,686	-15.011%
2025-04-15	4.6100	4.7200	4.5900	4.6400	+0.216%	1,317,437	-17.026%
2025-04-14	4.6600	4.7100	4.6000	4.6300	-0.644%	1,959,512	-16.847%
2025-04-11	4.6300	4.7060	4.5400	4.6600	+0.431%	1,939,930	-17.382%
2025-04-10	4.7100	4.7400	4.4800	4.6400	-1.066%	2,194,166	-17.026%
2025-04-09	4.5600	4.7910	4.3400	4.6900	+1.515%	3,852,325	-17.910%
2025-04-08	4.5800	4.8499	4.5700	4.6200	-1.493%	2,325,345	-16.667%
2025-04-07	4.5600	4.9400	4.5100	4.6900	-1.055%	3,815,112	-17.910%
2025-04-04	4.7700	4.8700	4.7200	4.7400	-2.869%	3,023,372	-18.776%
2025-04-03	4.9200	5.0000	4.8250	4.8800	-2.789%	2,135,865	-21.107%
2025-04-02	4.9000	5.0500	4.8775	5.0200	+1.414%	1,728,236	-23.307%
2025-04-01	5.0300	5.0750	4.9100	4.9500	-1.590%	2,880,825	-22.222%
2025-03-31	4.9600	5.0600	4.8900	5.0300	0.000%	3,383,162	-23.459%
2025-03-28	5.0900	5.1200	5.0000	5.0300	-1.373%	1,299,185	-23.459%
2025-03-27	5.0500	5.1050	5.0200	5.1000	+0.791%	1,321,208	-24.510%
2025-03-26	5.2100	5.2200	5.0500	5.0600	-3.065%	1,304,515	-23.913%
2025-03-25	5.2200	5.2650	5.1550	5.2200	-0.191%	1,552,057	-26.245%
2025-03-24	5.2300	5.2800	5.2000	5.2300	+0.192%	1,282,768	-26.386%
2025-03-21	5.2300	5.2300	5.1600	5.2200	-0.760%	2,399,576	-26.245%
2025-03-20	5.3000	5.4400	5.2250	5.2600	-1.128%	2,046,593	-26.806%
2025-03-19	5.1900	5.3200	5.1800	5.3200	+2.111%	1,404,861	-27.632%
2025-03-18	5.2200	5.2700	5.1450	5.2100	-0.573%	1,334,655	-26.104%
2025-03-17	5.1800	5.2850	5.1600	5.2400	+0.769%	1,879,157	-26.527%
2025-03-14	5.2000	5.2950	5.1600	5.2000	+0.971%	1,600,334	-25.962%
2025-03-13	5.1900	5.2950	5.0600	5.1500	-1.152%	1,528,835	-25.243%
2025-03-12	5.2400	5.2900	5.1400	5.2100	-0.762%	2,134,512	-26.104%
2025-03-11	4.9800	5.2600	4.9100	5.2500	+5.210%	2,353,294	-26.667%
2025-03-10	4.9100	5.0350	4.7700	4.9900	+0.201%	2,765,570	-22.846%
2025-03-07	4.9200	5.0400	4.8800	4.9800	+1.220%	3,039,753	-22.691%
2025-03-06	5.1000	5.1150	4.9000	4.9200	-4.466%	2,549,472	-21.748%
2025-03-05	5.1400	5.1929	5.0846	5.1500	0.000%	2,162,329	-25.243%
2025-03-04	5.0100	5.1900	5.0100	5.1500	+0.390%	2,778,998	-25.243%
2025-03-03	5.3500	5.3900	5.0950	5.1300	-3.933%	3,267,269	-24.951%
2025-02-28	5.2400	5.4100	5.2100	5.3400	+2.103%	2,955,781	-27.903%
2025-02-27	5.4700	5.7399	5.1500	5.2300	-4.388%	4,044,916	-26.386%
2025-02-26	5.6100	5.6250	5.2850	5.4700	-3.186%	3,178,737	-29.616%
2025-02-25	5.6900	5.7700	5.5600	5.6500	-0.877%	1,462,805	-31.858%

document.getElementById("CYf2vv").onerror = function(){this.style.display='none';}; .dark-mode .qdP7cS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdP7cS{ color: #333333; background-color: white; border: 2px solid #333333; }MNKDMannkind Corporationstock NASDAQ

MNKD
Mannkind Corporation
stock NASDAQ