Dark

MNKD
Mannkind Corporation
stock NASDAQ

Market Open

Sep 30, 2026 10:20:19 AM EDT

3.34USD-0.150%(0.00)281,344

3.33Bid 3.34Ask 0.01Spread

Pre-market

Sep 29, 2026 8:04:30 AM EDT

3.36USD+0.599%(+0.02)0

After-hours

Sep 29, 2026 4:57:30 PM EDT

3.34USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.3700	3.4000	3.3000	3.3400	0.000%	281,344	0.000%
2026-09-29	3.3500	3.3750	3.2800	3.3400	-0.299%	2,381,153	0.000%
2026-09-28	3.3400	3.3800	3.2750	3.3500	+0.299%	2,077,517	-0.299%
2026-09-25	3.3200	3.3900	3.1700	3.3400	+1.520%	8,853,613	0.000%
2026-09-24	3.3300	3.3300	3.2300	3.2900	-1.497%	2,964,535	+1.520%
2026-09-23	3.4800	3.4800	3.3400	3.3400	-4.298%	2,877,456	0.000%
2026-09-22	3.5300	3.5500	3.2550	3.4900	-0.286%	16,303,712	-4.298%
2026-09-21	3.5500	3.6200	3.4700	3.5000	-1.130%	4,527,406	-4.571%
2026-09-18	3.5900	3.6207	3.5000	3.5400	-1.117%	5,513,383	-5.650%
2026-09-17	3.6100	3.6800	3.5300	3.5800	+0.845%	2,733,344	-6.704%
2026-09-16	3.5700	3.6100	3.5200	3.5500	-0.281%	2,228,279	-5.915%
2026-09-15	3.7400	3.7500	3.5350	3.5600	-5.067%	3,698,125	-6.180%
2026-09-14	3.7600	3.8400	3.7300	3.7500	0.000%	3,129,364	-10.933%
2026-09-11	3.8300	3.8500	3.7300	3.7500	-1.055%	2,469,876	-10.933%
2026-09-10	3.9000	3.9000	3.7600	3.7900	-3.807%	3,209,561	-11.873%
2026-09-09	4.1550	4.3600	3.9200	3.9400	-5.288%	5,192,525	-15.228%
2026-09-08	4.0000	4.3200	4.0000	4.1600	+2.463%	4,930,914	-19.712%
2026-09-04	3.9200	4.0950	3.9200	4.0600	+2.525%	2,807,581	-17.734%
2026-09-03	4.0500	4.0700	3.9600	3.9600	-1.980%	2,331,114	-15.657%
2026-09-02	3.9650	4.0900	3.9650	4.0400	+1.508%	2,590,709	-17.327%
2026-09-01	3.9700	4.0250	3.9500	3.9800	-0.748%	2,234,753	-16.080%
2026-08-31	3.9400	4.0200	3.9000	4.0100	+1.519%	2,805,986	-16.708%
2026-08-28	4.0600	4.0750	3.9300	3.9500	-2.709%	1,990,145	-15.443%
2026-08-27	4.0500	4.1200	4.0400	4.0600	-0.733%	2,068,822	-17.734%
2026-08-26	4.1600	4.1900	4.0500	4.0900	-1.683%	1,766,311	-18.337%
2026-08-25	4.1000	4.2350	4.1000	4.1600	+2.211%	3,193,656	-19.712%
2026-08-24	4.1300	4.1400	4.0600	4.0700	-1.928%	2,812,486	-17.936%
2026-08-21	4.2800	4.3550	4.1100	4.1500	-2.582%	3,204,974	-19.518%
2026-08-20	4.3500	4.3600	4.1350	4.2600	-3.072%	3,415,966	-21.596%
2026-08-19	4.1000	4.4000	4.1000	4.3950	+7.985%	5,435,478	-24.005%
2026-08-18	3.8700	4.1000	3.8700	4.0700	+4.359%	4,600,594	-17.936%
2026-08-17	3.8500	3.9400	3.8040	3.9000	+1.299%	3,322,307	-14.359%
2026-08-14	3.7400	3.8500	3.6900	3.8500	+3.217%	2,855,401	-13.247%
2026-08-13	3.8800	3.8950	3.6300	3.7300	-3.117%	5,239,893	-10.456%
2026-08-12	3.8600	3.9200	3.8350	3.8500	+0.260%	3,055,998	-13.247%
2026-08-11	3.9100	3.9800	3.8150	3.8400	-2.290%	4,497,586	-13.021%
2026-08-10	4.0650	4.0800	3.8800	3.9300	-4.380%	4,157,384	-15.013%
2026-08-07	3.9100	4.1500	3.8540	4.1100	+5.656%	5,048,122	-18.735%
2026-08-06	3.8150	3.9300	3.6900	3.8900	-5.122%	9,306,198	-14.139%
2026-08-05	3.9250	4.1400	3.9000	4.1000	+3.535%	6,833,550	-18.537%
2026-08-04	3.8200	4.0000	3.7800	3.9600	+4.211%	5,118,135	-15.657%
2026-08-03	3.9600	3.9600	3.7800	3.8000	-2.813%	5,276,520	-12.105%
2026-07-31	4.0900	4.1414	3.8500	3.9100	-4.866%	5,404,120	-14.578%
2026-07-30	3.9000	4.1200	3.8800	4.1100	+6.753%	4,140,743	-18.735%
2026-07-29	3.9000	3.9550	3.8200	3.8500	-1.535%	3,587,211	-13.247%
2026-07-28	3.9800	4.0000	3.8414	3.9100	-1.013%	3,657,168	-14.578%
2026-07-27	4.2100	4.2350	3.9500	3.9500	-4.358%	5,325,677	-15.443%
2026-07-24	4.0600	4.2300	3.9800	4.1300	+6.170%	9,444,209	-19.128%
2026-07-23	3.7300	3.9100	3.7101	3.8900	+1.302%	2,941,996	-14.139%
2026-07-22	4.0600	4.0700	3.8050	3.8400	-5.185%	5,543,074	-13.021%
2026-07-21	3.9600	4.2300	3.9600	4.0500	+1.759%	4,403,386	-17.531%
2026-07-20	4.0300	4.1000	3.9750	3.9800	-1.241%	3,024,894	-16.080%
2026-07-17	4.0000	4.1450	3.9500	4.0300	-0.248%	3,508,985	-17.122%
2026-07-16	4.0600	4.1950	4.0250	4.0400	-1.222%	3,299,606	-17.327%
2026-07-15	3.9050	4.1200	3.8650	4.0900	+5.412%	5,611,450	-18.337%
2026-07-14	4.0650	4.0650	3.8500	3.8800	-3.960%	4,607,024	-13.918%
2026-07-13	4.0400	4.1400	3.9450	4.0400	-1.222%	4,043,863	-17.327%
2026-07-10	4.1200	4.2200	3.9812	4.0900	-1.208%	4,247,281	-18.337%
2026-07-09	4.2400	4.2900	4.1300	4.1400	-2.588%	3,358,419	-19.324%
2026-07-08	4.1600	4.3200	4.0700	4.2500	+0.711%	6,892,668	-21.412%
2026-07-07	4.3300	4.4057	4.1600	4.2200	-1.171%	3,394,139	-20.853%
2026-07-06	4.4800	4.5500	4.2502	4.2700	-5.531%	4,082,954	-21.780%
2026-07-02	4.0950	4.5450	4.0800	4.5200	+11.605%	9,573,416	-26.106%
2026-07-01	4.2700	4.3000	4.0500	4.0500	-4.930%	2,722,171	-17.531%
2026-06-30	4.2500	4.3700	4.1800	4.2600	+0.472%	6,822,024	-21.596%
2026-06-29	4.1000	4.2800	4.0600	4.2400	+2.415%	3,420,158	-21.226%
2026-06-26	3.9000	4.1900	3.9000	4.1400	+5.344%	11,868,006	-19.324%
2026-06-25	3.8500	3.9500	3.7700	3.9300	+2.344%	3,234,599	-15.013%
2026-06-24	3.9400	3.9900	3.8000	3.8400	-2.290%	4,483,050	-13.021%
2026-06-23	3.8600	3.9350	3.8500	3.9300	+1.028%	2,985,901	-15.013%
2026-06-22	3.9500	4.0600	3.8800	3.8900	-1.269%	3,563,036	-14.139%
2026-06-18	4.0000	4.0200	3.8300	3.9400	+0.510%	16,622,953	-15.228%
2026-06-17	3.8900	4.0200	3.8800	3.9200	+1.292%	3,665,280	-14.796%
2026-06-16	4.0000	4.0400	3.8420	3.8700	-3.250%	3,164,062	-13.695%
2026-06-15	3.7300	4.0550	3.7000	4.0000	+9.290%	5,605,231	-16.500%
2026-06-12	3.7500	3.8050	3.6403	3.6600	-2.400%	3,844,284	-8.743%
2026-06-11	3.6300	3.7900	3.5500	3.7500	+3.306%	4,071,348	-10.933%
2026-06-10	3.5000	3.7400	3.4800	3.6300	+1.681%	4,478,266	-7.989%
2026-06-09	3.4400	3.6000	3.4100	3.5700	+5.310%	4,907,689	-6.443%
2026-06-08	3.4500	3.5200	3.3750	3.3900	-0.294%	2,349,399	-1.475%
2026-06-05	3.5300	3.5300	3.3900	3.4000	-3.409%	3,245,421	-1.765%
2026-06-04	3.3500	3.5300	3.3401	3.5200	+4.762%	3,519,408	-5.114%
2026-06-03	3.4300	3.5250	3.3000	3.3600	-2.041%	3,494,664	-0.595%
2026-06-02	3.4900	3.5850	3.4100	3.4300	-2.833%	7,023,825	-2.624%
2026-06-01	3.7600	3.8100	3.4129	3.5300	-6.366%	8,345,289	-5.382%
2026-05-29	3.6600	3.9400	3.5100	3.7700	+3.571%	20,391,857	-11.406%
2026-05-28	3.5700	3.6750	3.4700	3.6400	+2.535%	5,464,380	-8.242%
2026-05-27	3.5300	3.6250	3.4400	3.5500	+0.567%	3,581,373	-5.915%
2026-05-26	3.4300	3.5600	3.4150	3.5300	+4.438%	3,704,851	-5.382%
2026-05-22	3.3200	3.4650	3.3200	3.3800	+2.115%	4,608,166	-1.183%
2026-05-21	3.2000	3.3500	3.1400	3.3100	+1.846%	3,001,294	+0.906%
2026-05-20	3.0000	3.2700	2.9900	3.2500	+9.797%	5,175,749	+2.769%
2026-05-19	2.9900	3.0100	2.9300	2.9600	-1.003%	4,549,095	+12.838%
2026-05-18	3.1300	3.1700	2.9700	2.9900	-3.236%	5,152,104	+11.706%
2026-05-15	3.1900	3.2050	3.0700	3.0900	-4.037%	4,962,234	+8.091%
2026-05-14	3.2100	3.2500	3.1400	3.2200	+0.312%	3,592,242	+3.727%
2026-05-13	3.2800	3.2800	3.1100	3.2100	-2.134%	4,510,656	+4.050%
2026-05-12	3.3400	3.4300	3.2450	3.2800	-2.381%	5,514,111	+1.829%
2026-05-11	3.5250	3.5950	3.3300	3.3600	-4.545%	7,537,876	-0.595%
2026-05-08	3.5600	3.6800	3.4000	3.5200	-0.845%	9,544,170	-5.114%
2026-05-07	3.3200	3.8800	3.2600	3.5500	-0.281%	16,013,770	-5.915%
2026-05-06	3.4400	4.2900	3.4000	3.5600	+24.476%	36,837,614	-6.180%
2026-05-05	2.8400	2.8900	2.8300	2.8600	+1.779%	3,029,569	+16.783%
2026-05-04	2.8400	2.8800	2.7800	2.8100	-1.056%	3,684,492	+18.861%
2026-05-01	2.8300	2.8700	2.7800	2.8400	+0.353%	2,797,414	+17.606%
2026-04-30	2.7500	2.8550	2.7400	2.8300	+2.909%	3,616,947	+18.021%
2026-04-29	2.7750	2.7750	2.6800	2.7500	-1.434%	3,009,808	+21.455%
2026-04-28	2.6700	2.8099	2.6500	2.7900	+6.084%	5,621,369	+19.713%
2026-04-27	2.7100	2.7550	2.5900	2.6300	-2.593%	3,927,918	+26.996%
2026-04-24	2.7200	2.7600	2.6600	2.7000	-0.369%	2,776,174	+23.704%
2026-04-23	2.7300	2.7500	2.6600	2.7100	-1.095%	2,944,509	+23.247%
2026-04-22	2.7500	2.7600	2.6600	2.7400	+1.481%	3,928,190	+21.898%
2026-04-21	2.9690	2.9800	2.6950	2.7000	-7.534%	5,216,787	+23.704%
2026-04-20	2.8500	2.9700	2.7900	2.9200	+2.817%	3,877,651	+14.384%
2026-04-17	2.7800	2.8450	2.7600	2.8400	+3.273%	3,549,752	+17.606%
2026-04-16	2.7700	2.7705	2.6800	2.7500	-0.722%	3,025,613	+21.455%
2026-04-15	2.7100	2.7750	2.6700	2.7700	+1.095%	3,212,573	+20.578%
2026-04-14	2.6600	2.7450	2.6400	2.7400	+3.788%	3,598,989	+21.898%
2026-04-13	2.5700	2.6700	2.5550	2.6400	+2.724%	2,558,237	+26.515%
2026-04-10	2.6000	2.6400	2.5500	2.5700	+0.391%	3,084,550	+29.961%
2026-04-09	2.5900	2.6500	2.5550	2.5600	-1.916%	3,291,189	+30.469%
2026-04-08	2.6700	2.6800	2.5600	2.6100	+1.556%	4,471,318	+27.969%
2026-04-07	2.5300	2.5800	2.4200	2.5700	+0.391%	3,022,389	+29.961%
2026-04-06	2.4700	2.5600	2.4500	2.5600	+2.400%	3,175,560	+30.469%
2026-04-02	2.4800	2.5100	2.4200	2.5000	-1.575%	3,758,383	+33.600%
2026-04-01	2.4900	2.5789	2.4500	2.5400	+3.673%	3,478,444	+31.496%
2026-03-31	2.4200	2.4780	2.3500	2.4500	+3.376%	4,843,967	+36.327%
2026-03-30	2.3300	2.4250	2.2900	2.3700	+3.947%	5,517,105	+40.928%
2026-03-27	2.2700	2.3200	2.2300	2.2800	-0.870%	5,604,329	+46.491%
2026-03-26	2.2500	2.3670	2.2350	2.3000	+0.877%	6,357,017	+45.217%
2026-03-25	2.3400	2.4500	2.2500	2.2800	-0.437%	6,324,224	+46.491%
2026-03-24	2.4100	2.4100	2.2500	2.2900	-6.148%	14,761,522	+45.852%
2026-03-23	2.5400	2.5900	2.3900	2.4400	-1.215%	6,293,253	+36.885%
2026-03-20	2.5400	2.5400	2.4100	2.4700	-1.984%	19,093,665	+35.223%
2026-03-19	2.5700	2.6000	2.4750	2.5200	-3.448%	4,640,832	+32.540%
2026-03-18	2.6900	2.7250	2.5900	2.6100	-4.396%	4,763,631	+27.969%
2026-03-17	2.7600	2.7600	2.6950	2.7300	-1.444%	3,651,755	+22.344%
2026-03-16	2.7700	2.8550	2.7400	2.7700	0.000%	5,392,892	+20.578%
2026-03-13	2.8100	2.8100	2.7000	2.7700	-1.773%	3,814,320	+20.578%
2026-03-12	2.7550	2.8750	2.6900	2.8200	0.000%	6,205,862	+18.440%
2026-03-11	2.8100	2.9200	2.7150	2.8200	+8.046%	7,294,714	+18.440%
2026-03-10	2.7200	2.7400	2.5700	2.6100	-2.612%	4,987,716	+27.969%
2026-03-09	2.6350	2.6800	2.5215	2.6800	+2.682%	6,620,510	+24.627%
2026-03-06	2.8100	2.8100	2.5850	2.6100	-7.774%	9,457,118	+27.969%
2026-03-05	2.9350	2.9700	2.8100	2.8300	-4.068%	6,384,217	+18.021%
2026-03-04	2.9600	3.0100	2.8650	2.9500	+0.855%	7,061,400	+13.220%
2026-03-03	2.9500	3.0150	2.8300	2.9250	-3.624%	5,146,731	+14.188%
2026-03-02	3.2250	3.2500	2.9512	3.0350	-7.470%	10,456,049	+10.049%
2026-02-27	3.1500	3.3700	3.1413	3.2800	+1.235%	8,891,056	+1.829%
2026-02-26	3.7000	3.7200	2.9350	3.2400	-7.429%	33,338,568	+3.086%
2026-02-25	5.5400	5.5500	3.2900	3.5000	-36.823%	36,583,331	-4.571%
2026-02-24	5.5900	5.7350	5.5050	5.5400	-0.539%	1,993,859	-39.711%
2026-02-23	5.5500	5.6954	5.5350	5.5700	+0.542%	1,841,850	-40.036%
2026-02-20	5.5100	5.6700	5.4600	5.5400	+0.181%	2,900,820	-39.711%
2026-02-19	5.4200	5.5600	5.3900	5.5300	+1.654%	1,889,013	-39.602%
2026-02-18	5.5100	5.5850	5.4100	5.4400	-1.805%	2,207,231	-38.603%
2026-02-17	5.6000	5.7250	5.5400	5.5400	-2.120%	1,888,141	-39.711%
2026-02-13	5.6600	5.7650	5.6200	5.6600	+0.533%	2,064,136	-40.989%
2026-02-12	5.7300	5.7650	5.5350	5.6300	-1.916%	1,517,783	-40.675%
2026-02-11	5.8200	5.8700	5.6500	5.7400	-1.544%	1,726,635	-41.812%
2026-02-10	5.9300	6.0500	5.7900	5.8300	-1.354%	2,037,403	-42.710%
2026-02-09	5.7500	5.9300	5.7320	5.9100	+2.249%	2,515,296	-43.486%
2026-02-06	5.5900	5.8600	5.5250	5.7800	+4.900%	3,012,579	-42.215%
2026-02-05	5.7500	5.8700	5.4720	5.5100	-4.671%	3,208,411	-39.383%
2026-02-04	6.2500	6.2700	5.7500	5.7800	-6.924%	4,940,451	-42.215%
2026-02-03	6.0000	6.2250	5.9801	6.2100	+3.328%	4,422,748	-46.216%
2026-02-02	5.7500	6.0300	5.6200	6.0100	+3.979%	4,616,490	-44.426%
2026-01-30	5.7800	5.9000	5.7200	5.7800	-0.173%	4,275,162	-42.215%
2026-01-29	5.6100	5.9300	5.6100	5.7900	+2.660%	4,335,860	-42.314%
2026-01-28	5.5800	5.9350	5.5200	5.6400	+0.894%	4,863,946	-40.780%
2026-01-27	5.5400	5.6300	5.4200	5.5900	+0.179%	2,784,183	-40.250%
2026-01-26	5.4700	5.6300	5.4300	5.5800	+2.198%	4,283,580	-40.143%
2026-01-23	5.8800	5.9540	5.4550	5.4600	-7.614%	4,518,395	-38.828%
2026-01-22	5.7400	6.0500	5.6900	5.9100	+3.503%	5,723,763	-43.486%
2026-01-21	5.4800	5.7350	5.4600	5.7100	+4.007%	4,156,523	-41.506%
2026-01-20	5.0700	5.5000	5.0300	5.4900	+5.374%	5,251,182	-39.162%
2026-01-16	5.5900	5.6100	5.1900	5.2100	-6.631%	6,740,900	-35.893%
2026-01-15	5.6100	5.6800	5.5500	5.5800	-0.535%	3,941,577	-40.143%
2026-01-14	5.6200	5.6400	5.5500	5.6100	-0.532%	2,592,846	-40.463%
2026-01-13	5.8000	5.8000	5.6300	5.6400	-2.253%	2,905,759	-40.780%
2026-01-12	5.8200	5.8450	5.7350	5.7700	-1.368%	3,684,990	-42.114%
2026-01-09	6.0800	6.1100	5.8300	5.8500	-2.662%	2,566,028	-42.906%
2026-01-08	5.9000	6.5100	5.8900	6.0100	+2.735%	7,469,781	-44.426%
2026-01-07	5.6600	5.9700	5.6299	5.8500	+4.093%	5,413,481	-42.906%
2026-01-06	5.5600	5.7600	5.5500	5.6200	0.000%	2,986,007	-40.569%
2026-01-05	5.6100	5.6450	5.5300	5.6200	+0.357%	2,619,917	-40.569%
2026-01-02	5.7300	5.7300	5.5750	5.6000	-1.235%	2,730,430	-40.357%
2025-12-31	5.6600	5.7300	5.6150	5.6700	+0.177%	2,394,930	-41.093%
2025-12-30	5.7800	5.7800	5.5550	5.6600	-1.906%	3,509,451	-40.989%
2025-12-29	5.7900	5.8200	5.7300	5.7700	-0.345%	1,640,422	-42.114%
2025-12-26	5.9200	5.9200	5.7600	5.7900	-2.361%	2,426,718	-42.314%
2025-12-24	5.9650	5.9650	5.8800	5.9300	0.000%	906,372	-43.676%
2025-12-23	5.9800	6.0150	5.8400	5.9300	-1.002%	2,501,677	-43.676%
2025-12-22	5.8600	6.0700	5.8400	5.9900	+2.568%	3,038,591	-44.240%
2025-12-19	5.9600	6.1150	5.8000	5.8400	-2.178%	13,710,513	-42.808%
2025-12-18	6.0000	6.0300	5.8844	5.9700	0.000%	3,228,365	-44.054%
2025-12-17	5.8800	6.1400	5.8800	5.9700	+1.015%	3,593,699	-44.054%
2025-12-16	5.9600	6.0200	5.8800	5.9100	-0.505%	2,830,975	-43.486%
2025-12-15	5.9500	6.0000	5.8300	5.9400	0.000%	3,003,419	-43.771%
2025-12-12	5.8300	6.0100	5.7850	5.9400	+2.238%	3,387,895	-43.771%
2025-12-11	5.8200	5.9050	5.7500	5.8100	-0.514%	3,696,679	-42.513%
2025-12-10	5.8000	5.8500	5.6800	5.8400	+1.213%	3,331,364	-42.808%
2025-12-09	5.6900	5.8950	5.6300	5.7700	+2.487%	4,408,882	-42.114%
2025-12-08	5.7500	5.7600	5.5850	5.6300	-0.880%	2,546,277	-40.675%
2025-12-05	5.7000	5.7519	5.6500	5.6800	-0.525%	1,781,526	-41.197%
2025-12-04	5.6000	5.8100	5.5800	5.7100	+2.147%	2,360,502	-41.506%
2025-12-03	5.6200	5.7900	5.5100	5.5900	0.000%	3,394,127	-40.250%
2025-12-02	5.4500	5.6800	5.4250	5.5900	+2.947%	4,128,333	-40.250%
2025-12-01	5.3500	5.4676	5.3050	5.4300	+1.495%	2,668,135	-38.490%
2025-11-28	5.4200	5.4200	5.3000	5.3500	-0.558%	796,201	-37.570%
2025-11-26	5.3400	5.3991	5.2800	5.3800	+0.373%	2,055,760	-37.918%
2025-11-25	5.1600	5.3700	5.1300	5.3600	+4.483%	2,503,488	-37.687%
2025-11-24	5.1600	5.1900	5.0700	5.1300	+1.988%	2,314,792	-34.893%
2025-11-21	4.9600	5.0700	4.9500	5.0300	+1.207%	2,669,335	-33.598%
2025-11-20	5.0500	5.0950	4.9500	4.9700	-0.600%	2,469,445	-32.797%
2025-11-19	5.0400	5.0500	4.9350	5.0000	-1.186%	2,731,105	-33.200%
2025-11-18	4.9500	5.0950	4.9300	5.0600	+1.606%	3,762,235	-33.992%
2025-11-17	5.0300	5.1450	4.9700	4.9800	-1.581%	3,492,750	-32.932%
2025-11-14	5.0000	5.2400	5.0000	5.0600	-0.197%	3,460,134	-33.992%
2025-11-13	5.2700	5.2855	5.0550	5.0700	-3.429%	3,826,393	-34.122%
2025-11-12	5.2962	5.3500	5.1600	5.2500	0.000%	2,812,319	-36.381%
2025-11-11	5.3400	5.4100	5.1650	5.2500	-3.137%	3,122,845	-36.381%
2025-11-10	5.2000	5.4950	4.9500	5.4200	-3.730%	8,186,980	-38.376%
2025-11-07	5.6000	5.6650	5.5200	5.6300	-1.228%	3,176,488	-40.675%
2025-11-06	6.1300	6.1300	5.6600	5.7000	-5.941%	4,316,092	-41.404%
2025-11-05	5.9600	6.2400	5.6800	6.0600	+10.584%	10,929,928	-44.884%
2025-11-04	5.4200	5.6000	5.4100	5.4800	0.000%	3,879,122	-39.051%
2025-11-03	5.6000	5.6800	5.4500	5.4800	-1.968%	3,273,619	-39.051%
2025-10-31	5.5100	5.6550	5.4600	5.5900	+0.721%	3,411,412	-40.250%
2025-10-30	5.5400	5.7200	5.4300	5.5500	+0.181%	4,207,079	-39.820%
2025-10-29	5.2950	5.6700	5.2440	5.5400	+4.528%	7,829,664	-39.711%
2025-10-28	5.3700	5.4450	5.2600	5.3000	-2.214%	2,927,810	-36.981%
2025-10-27	5.3000	5.4968	5.2800	5.4200	+2.072%	2,688,115	-38.376%
2025-10-24	5.5200	5.5200	5.3000	5.3100	-3.279%	2,974,628	-37.100%
2025-10-23	5.5300	5.6100	5.4550	5.4900	-0.723%	3,619,189	-39.162%
2025-10-22	5.5000	5.6200	5.4600	5.5300	+0.363%	4,363,073	-39.602%
2025-10-21	5.4900	5.5500	5.3502	5.5100	+0.364%	3,751,979	-39.383%
2025-10-20	5.5800	5.5800	5.2800	5.4900	+0.366%	3,794,419	-39.162%
2025-10-17	5.3050	5.5200	5.2000	5.4700	+2.243%	5,619,699	-38.940%
2025-10-16	5.2300	5.3900	5.2200	5.3500	+2.294%	5,327,227	-37.570%
2025-10-15	5.1000	5.2700	5.0600	5.2300	+2.549%	3,910,493	-36.138%
2025-10-14	5.0500	5.1500	5.0200	5.1000	0.000%	4,296,763	-34.510%
2025-10-13	4.9200	5.1500	4.8950	5.1000	+4.508%	4,517,687	-34.510%
2025-10-10	5.2000	5.2000	4.7900	4.8800	-5.058%	8,955,318	-31.557%
2025-10-09	5.4700	5.6999	5.0200	5.1400	-5.515%	8,995,741	-35.019%
2025-10-08	5.6700	5.7200	5.4300	5.4400	-3.717%	4,756,660	-38.603%
2025-10-07	5.6900	5.7500	5.6050	5.6500	-0.177%	3,618,983	-40.885%
2025-10-06	5.7500	5.8500	5.6500	5.6600	-1.736%	3,391,541	-40.989%
2025-10-03	5.5000	5.8950	5.4900	5.7600	+4.918%	5,126,932	-42.014%
2025-10-02	5.4100	5.5000	5.3450	5.4900	+2.045%	2,638,759	-39.162%
2025-10-01	5.3900	5.5500	5.3300	5.3800	+0.186%	3,525,109	-37.918%
2025-09-30	5.3600	5.4297	5.3375	5.3700	-0.371%	2,525,015	-37.803%
2025-09-29	5.5800	5.6200	5.3325	5.3900	-2.532%	3,596,234	-38.033%
2025-09-26	5.3400	5.5400	5.2950	5.5300	+3.752%	6,079,938	-39.602%
2025-09-25	5.3100	5.3700	5.1850	5.3300	0.000%	4,610,394	-37.336%
2025-09-24	5.3500	5.4300	5.2950	5.3300	-0.374%	3,598,016	-37.336%
2025-09-23	5.5500	5.5500	5.2800	5.3500	-3.950%	4,628,916	-37.570%
2025-09-22	5.4800	5.6400	5.3900	5.5700	+2.578%	2,996,823	-40.036%
2025-09-19	5.6300	5.6300	5.4200	5.4300	-3.209%	4,724,754	-38.490%
2025-09-18	5.4000	5.6200	5.4000	5.6100	+4.082%	3,630,912	-40.463%
2025-09-17	5.3800	5.5400	5.3800	5.3900	+0.372%	2,579,380	-38.033%
2025-09-16	5.3900	5.4000	5.2500	5.3700	-0.186%	3,117,354	-37.803%
2025-09-15	5.5500	5.7700	5.2900	5.3800	-3.411%	6,169,279	-37.918%
2025-09-12	5.4000	5.6000	5.3760	5.5700	+2.768%	4,159,770	-40.036%
2025-09-11	5.6000	5.6750	5.3600	5.4200	-2.693%	3,999,466	-38.376%
2025-09-10	5.5000	5.6100	5.4300	5.5700	+1.089%	3,568,766	-40.036%
2025-09-09	5.5500	5.7050	5.4800	5.5100	-1.077%	4,123,051	-39.383%
2025-09-08	5.5000	5.6100	5.4400	5.5700	+0.542%	4,924,616	-40.036%
2025-09-05	5.4800	5.8300	5.4000	5.5400	+3.745%	6,759,914	-39.711%
2025-09-04	5.4800	5.5200	5.2200	5.3400	-3.085%	5,611,289	-37.453%
2025-09-03	5.7400	6.0000	5.4900	5.5100	-4.007%	9,004,013	-39.383%
2025-09-02	6.0600	6.1990	5.6200	5.7400	+25.054%	27,717,744	-41.812%
2025-08-29	4.5000	4.6200	4.5000	4.5900	+2.227%	4,213,133	-27.233%
2025-08-28	4.5000	4.5900	4.4100	4.4900	-0.664%	6,030,241	-25.612%
2025-08-27	4.2000	4.6200	4.1700	4.5200	+11.057%	8,615,499	-26.106%
2025-08-26	4.1200	4.1400	3.9050	4.0700	+4.359%	4,173,718	-17.936%
2025-08-25	3.9400	4.0000	3.7600	3.9000	-5.109%	5,245,951	-14.359%
2025-08-22	3.9600	4.1200	3.9501	4.1100	+4.315%	3,052,061	-18.735%
2025-08-21	3.9500	3.9700	3.9000	3.9400	-0.756%	1,621,584	-15.228%
2025-08-20	3.9100	3.9800	3.8700	3.9700	+0.253%	1,757,732	-15.869%
2025-08-19	3.8400	3.9900	3.8200	3.9600	+3.937%	3,134,781	-15.657%
2025-08-18	3.7500	3.8500	3.7400	3.8100	+2.145%	2,227,459	-12.336%
2025-08-15	3.7300	3.7500	3.6900	3.7300	+0.811%	3,126,536	-10.456%
2025-08-14	3.7000	3.7200	3.5950	3.7000	-0.804%	2,172,037	-9.730%
2025-08-13	3.7100	3.8100	3.6700	3.7300	+1.913%	2,698,273	-10.456%
2025-08-12	3.4400	3.6600	3.4400	3.6600	+7.018%	4,569,258	-8.743%
2025-08-11	3.5200	3.5900	3.3812	3.4200	-2.841%	3,143,469	-2.339%
2025-08-08	3.4500	3.5900	3.4500	3.5200	+2.624%	3,595,213	-5.114%
2025-08-07	3.5700	3.5900	3.4000	3.4300	-1.010%	4,582,452	-2.624%
2025-08-06	3.6700	3.7200	3.4500	3.4650	-13.158%	9,519,178	-3.608%
2025-08-05	3.9100	4.0700	3.9000	3.9900	+1.786%	2,449,817	-16.291%
2025-08-04	3.7900	3.9700	3.7600	3.9200	+4.533%	2,046,247	-14.796%
2025-08-01	3.7700	3.8100	3.7000	3.7500	-0.794%	2,546,514	-10.933%
2025-07-31	3.8700	3.9000	3.7500	3.7800	-2.326%	2,063,928	-11.640%
2025-07-30	3.8500	3.9900	3.8400	3.8700	+1.309%	2,480,012	-13.695%
2025-07-29	3.9600	4.0700	3.8050	3.8200	-3.535%	4,341,957	-12.565%
2025-07-28	4.1100	4.1193	3.9300	3.9600	-2.463%	2,257,834	-15.657%
2025-07-25	4.1000	4.1300	4.0200	4.0600	-0.490%	2,435,550	-17.734%
2025-07-24	4.0700	4.1100	4.0250	4.0800	-0.488%	1,703,762	-18.137%
2025-07-23	3.9300	4.1300	3.8850	4.1000	+4.326%	3,226,344	-18.537%
2025-07-22	3.8300	3.9400	3.8250	3.9300	+2.880%	2,294,490	-15.013%
2025-07-21	3.7600	3.8700	3.7378	3.8200	+1.596%	2,617,100	-12.565%
2025-07-18	3.9200	3.9200	3.7500	3.7600	-3.590%	2,315,224	-11.170%
2025-07-17	3.9700	3.9800	3.8900	3.9000	-1.515%	1,888,800	-14.359%
2025-07-16	3.9400	4.0000	3.9000	3.9600	+2.857%	2,895,415	-15.657%
2025-07-15	4.0400	4.0500	3.8300	3.8500	-4.467%	2,916,398	-13.247%
2025-07-14	3.7900	4.0400	3.7700	4.0300	+6.897%	2,973,096	-17.122%
2025-07-11	3.7500	3.8000	3.7300	3.7700	-0.789%	1,824,848	-11.406%
2025-07-10	3.8000	3.8300	3.7600	3.8000	-0.524%	1,805,537	-12.105%
2025-07-09	3.6500	3.8200	3.6300	3.8200	+5.525%	3,522,901	-12.565%
2025-07-08	3.5600	3.6650	3.5400	3.6200	+2.260%	2,539,996	-7.735%
2025-07-07	3.5700	3.5950	3.5100	3.5400	-1.667%	2,369,998	-5.650%
2025-07-03	3.6900	3.6900	3.5450	3.6000	-0.552%	1,744,576	-7.222%
2025-07-02	3.5900	3.6800	3.5200	3.6200	+1.117%	3,250,675	-7.735%
2025-07-01	3.7400	3.7700	3.5500	3.5800	-4.278%	5,307,425	-6.704%
2025-06-30	3.7600	3.7806	3.6500	3.7400	-0.532%	3,315,974	-10.695%
2025-06-27	3.7800	3.7800	3.6800	3.7600	-0.265%	9,455,345	-11.170%
2025-06-26	3.8500	3.8700	3.7246	3.7700	-2.078%	2,295,632	-11.406%
2025-06-25	3.9600	4.0000	3.7000	3.8500	-3.509%	4,250,557	-13.247%
2025-06-24	3.8300	3.9900	3.7500	3.9900	+5.138%	3,552,236	-16.291%
2025-06-23	3.7200	3.8000	3.6500	3.7950	+0.663%	3,152,078	-11.989%
2025-06-20	3.8400	3.8800	3.7510	3.7700	-1.050%	6,161,816	-11.406%
2025-06-18	3.7200	3.8800	3.6300	3.8100	+1.600%	3,421,323	-12.336%
2025-06-17	3.7900	3.7900	3.7000	3.7500	-1.575%	2,484,768	-10.933%
2025-06-16	3.7800	3.8500	3.7233	3.8100	+2.695%	2,708,203	-12.336%
2025-06-13	3.8000	3.8100	3.7000	3.7100	-3.133%	1,781,039	-9.973%
2025-06-12	3.8600	3.8800	3.8000	3.8300	-1.289%	1,862,583	-12.794%
2025-06-11	3.9700	3.9850	3.8700	3.8800	-1.020%	3,608,725	-13.918%
2025-06-10	4.1200	4.1300	3.8900	3.9200	-10.297%	7,418,673	-14.796%
2025-06-09	4.4400	4.4800	4.3600	4.3700	-0.228%	1,598,728	-23.570%
2025-06-06	4.3000	4.3900	4.3000	4.3800	+1.860%	1,567,208	-23.744%
2025-06-05	4.3500	4.3500	4.2700	4.3000	-1.149%	1,126,427	-22.326%
2025-06-04	4.4300	4.4800	4.3200	4.3500	-1.584%	2,241,359	-23.218%
2025-06-03	4.2900	4.4650	4.2500	4.4200	+3.030%	2,568,609	-24.434%
2025-06-02	4.1300	4.3500	4.1300	4.2900	+3.373%	2,005,205	-22.145%
2025-05-30	4.1200	4.1900	4.0700	4.1500	+0.728%	2,473,281	-19.518%
2025-05-29	4.1300	4.1500	4.0750	4.1200	+1.229%	1,275,677	-18.932%
2025-05-28	4.2300	4.2500	4.0700	4.0700	-3.210%	1,890,471	-17.936%
2025-05-27	4.1400	4.2400	4.1050	4.2050	+2.063%	1,810,582	-20.571%
2025-05-23	4.1500	4.1900	4.1000	4.1200	-2.370%	2,032,145	-18.932%
2025-05-22	4.1300	4.2350	4.0500	4.2200	+1.199%	1,735,226	-20.853%
2025-05-21	4.3100	4.3100	4.1400	4.1700	-4.248%	2,357,115	-19.904%
2025-05-20	4.4500	4.5150	4.3400	4.3550	-2.573%	1,724,396	-23.307%
2025-05-19	4.3700	4.4900	4.3700	4.4700	+2.288%	1,524,120	-25.280%
2025-05-16	4.5300	4.5450	4.3501	4.3700	-4.167%	2,917,392	-23.570%
2025-05-15	4.5600	4.5975	4.4600	4.5600	-0.219%	1,347,277	-26.754%
2025-05-14	4.7500	4.7700	4.5600	4.5700	-3.178%	1,277,474	-26.915%
2025-05-13	4.8100	4.8100	4.6450	4.7200	-1.871%	2,465,901	-29.237%
2025-05-12	4.5200	4.8300	4.5200	4.8100	+5.482%	2,569,727	-30.561%
2025-05-09	4.6400	4.7300	4.5550	4.5600	-1.512%	2,011,774	-26.754%
2025-05-08	4.6124	4.7699	4.4200	4.6300	-4.536%	2,375,836	-27.862%
2025-05-07	4.7800	4.8700	4.7000	4.8500	+1.464%	1,876,776	-31.134%
2025-05-06	4.9600	4.9600	4.7600	4.7800	-3.629%	1,247,541	-30.126%
2025-05-05	5.0000	5.0450	4.9500	4.9600	-0.800%	1,035,480	-32.661%
2025-05-02	5.0000	5.0400	4.9200	5.0000	+1.010%	1,639,804	-33.200%
2025-05-01	5.0300	5.0500	4.8650	4.9500	-1.786%	1,481,630	-32.525%
2025-04-30	4.9100	5.0950	4.8800	5.0400	+2.648%	2,008,906	-33.730%
2025-04-29	4.7200	4.9300	4.6600	4.9100	+3.805%	1,890,086	-31.976%
2025-04-28	4.7400	4.8400	4.6800	4.7300	-0.211%	1,334,462	-29.387%
2025-04-25	4.7000	4.7450	4.6450	4.7400	+1.499%	1,032,901	-29.536%
2025-04-24	4.6100	4.7000	4.5800	4.6700	+1.302%	1,117,902	-28.480%
2025-04-23	4.6600	4.7250	4.5700	4.6100	+0.655%	1,491,211	-27.549%
2025-04-22	4.4900	4.6900	4.4800	4.5800	+3.153%	1,729,568	-27.074%
2025-04-21	4.5000	4.5500	4.4000	4.4400	-2.203%	1,226,619	-24.775%
2025-04-17	4.5100	4.5700	4.4700	4.5400	+0.221%	1,442,194	-26.432%
2025-04-16	4.6300	4.6300	4.4700	4.5300	-2.371%	2,319,686	-26.269%
2025-04-15	4.6100	4.7200	4.5900	4.6400	+0.216%	1,317,437	-28.017%
2025-04-14	4.6600	4.7100	4.6000	4.6300	-0.644%	1,959,512	-27.862%
2025-04-11	4.6300	4.7060	4.5400	4.6600	+0.431%	1,939,930	-28.326%
2025-04-10	4.7100	4.7400	4.4800	4.6400	-1.066%	2,194,166	-28.017%

document.getElementById("zs6bR1").onerror = function(){this.style.display='none';}; .dark-mode .xHTNbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHTNbr{ color: #333333; background-color: white; border: 2px solid #333333; }MNKDMannkind Corporationstock NASDAQ

MNKD
Mannkind Corporation
stock NASDAQ