5 DAY PERFORMANCE
+6.73%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+31.26%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
-16.03%
MannKind Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.60 | $5.71 (1.96%) | $5.81 | $5.58 | 2.36 M | $1.74 B |
| 12/03/2025 | $5.62 | $5.59 (-0.53%) | $5.79 | $5.51 | 3.40 M | $1.70 B |
| 12/02/2025 | $5.45 | $5.59 (2.57%) | $5.68 | $5.43 | 4.13 M | $1.70 B |
| 12/01/2025 | $5.35 | $5.43 (1.5%) | $5.47 | $5.31 | 2.67 M | $1.66 B |
| 11/28/2025 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.30 | 797.40 K | $1.63 B |
| 11/26/2025 | $5.34 | $5.38 (0.75%) | $5.40 | $5.28 | 2.06 M | $1.64 B |
| 11/25/2025 | $5.16 | $5.36 (3.88%) | $5.37 | $5.13 | 2.50 M | $1.63 B |
| 11/24/2025 | $5.16 | $5.13 (-0.58%) | $5.19 | $5.07 | 2.32 M | $1.56 B |
| 11/21/2025 | $4.96 | $5.03 (1.41%) | $5.07 | $4.95 | 2.67 M | $1.53 B |
| 11/20/2025 | $5.05 | $4.97 (-1.58%) | $5.10 | $4.95 | 2.47 M | $1.52 B |
| 11/19/2025 | $5.04 | $5.00 (-0.79%) | $5.05 | $4.93 | 2.73 M | $1.52 B |
| 11/18/2025 | $4.95 | $5.06 (2.22%) | $5.10 | $4.93 | 3.76 M | $1.54 B |
| 11/17/2025 | $5.03 | $4.98 (-0.99%) | $5.15 | $4.97 | 3.50 M | $1.52 B |
| 11/14/2025 | $5.00 | $5.06 (1.2%) | $5.24 | $5.00 | 3.46 M | $1.54 B |
| 11/13/2025 | $5.27 | $5.07 (-3.8%) | $5.29 | $5.06 | 3.83 M | $1.55 B |
| 11/12/2025 | $5.30 | $5.25 (-0.94%) | $5.35 | $5.16 | 2.81 M | $1.60 B |
| 11/11/2025 | $5.34 | $5.25 (-1.69%) | $5.41 | $5.17 | 3.12 M | $1.60 B |
| 11/10/2025 | $5.20 | $5.42 (4.23%) | $5.50 | $4.95 | 8.19 M | $1.65 B |
| 11/07/2025 | $5.60 | $5.63 (0.54%) | $5.67 | $5.52 | 3.18 M | $1.72 B |
| 11/06/2025 | $6.13 | $5.70 (-7.01%) | $6.13 | $5.66 | 4.32 M | $1.74 B |
| 11/05/2025 | $5.96 | $6.06 (1.68%) | $6.24 | $5.68 | 10.93 M | $1.85 B |
| 11/04/2025 | $5.42 | $5.48 (1.11%) | $5.60 | $5.41 | 3.88 M | $1.67 B |
| 11/03/2025 | $5.60 | $5.48 (-2.14%) | $5.68 | $5.45 | 3.27 M | $1.67 B |
| 10/31/2025 | $5.51 | $5.59 (1.45%) | $5.66 | $5.46 | 3.41 M | $1.70 B |
| 10/30/2025 | $5.54 | $5.55 (0.18%) | $5.72 | $5.43 | 4.21 M | $1.69 B |
| 10/29/2025 | $5.30 | $5.54 (4.53%) | $5.67 | $5.24 | 7.83 M | $1.69 B |
| 10/28/2025 | $5.37 | $5.30 (-1.3%) | $5.45 | $5.26 | 2.93 M | $1.62 B |
| 10/27/2025 | $5.30 | $5.42 (2.26%) | $5.50 | $5.28 | 2.69 M | $1.65 B |
| 10/24/2025 | $5.52 | $5.31 (-3.8%) | $5.52 | $5.30 | 2.98 M | $1.62 B |
| 10/23/2025 | $5.53 | $5.49 (-0.72%) | $5.61 | $5.46 | 3.62 M | $1.67 B |
| 10/22/2025 | $5.50 | $5.53 (0.55%) | $5.62 | $5.46 | 4.36 M | $1.69 B |
| 10/21/2025 | $5.49 | $5.51 (0.36%) | $5.55 | $5.35 | 3.75 M | $1.68 B |
| 10/20/2025 | $5.58 | $5.49 (-1.61%) | $5.58 | $5.28 | 3.79 M | $1.67 B |
| 10/17/2025 | $5.31 | $5.47 (3.01%) | $5.52 | $5.20 | 5.62 M | $1.67 B |
| 10/16/2025 | $5.23 | $5.35 (2.29%) | $5.39 | $5.22 | 5.33 M | $1.63 B |
| 10/15/2025 | $5.10 | $5.23 (2.55%) | $5.27 | $5.06 | 3.91 M | $1.59 B |
| 10/14/2025 | $5.05 | $5.10 (0.99%) | $5.15 | $5.02 | 4.30 M | $1.56 B |
| 10/13/2025 | $4.92 | $5.10 (3.66%) | $5.15 | $4.89 | 4.52 M | $1.56 B |
| 10/10/2025 | $5.20 | $4.88 (-6.15%) | $5.20 | $4.79 | 8.96 M | $1.49 B |
| 10/09/2025 | $5.47 | $5.14 (-6.03%) | $5.70 | $5.02 | 9.00 M | $1.57 B |
| 10/08/2025 | $5.67 | $5.44 (-4.06%) | $5.72 | $5.43 | 4.76 M | $1.66 B |
| 10/07/2025 | $5.69 | $5.65 (-0.7%) | $5.75 | $5.61 | 3.62 M | $1.72 B |
| 10/06/2025 | $5.75 | $5.66 (-1.57%) | $5.85 | $5.65 | 3.39 M | $1.73 B |
| 10/03/2025 | $5.50 | $5.76 (4.73%) | $5.90 | $5.49 | 5.13 M | $1.76 B |
| 10/02/2025 | $5.41 | $5.49 (1.48%) | $5.50 | $5.35 | 2.64 M | $1.67 B |
| 10/01/2025 | $5.39 | $5.38 (-0.19%) | $5.55 | $5.33 | 3.53 M | $1.64 B |
| 09/30/2025 | $5.36 | $5.37 (0.19%) | $5.43 | $5.34 | 2.53 M | $1.64 B |
| 09/29/2025 | $5.58 | $5.39 (-3.41%) | $5.62 | $5.33 | 3.60 M | $1.64 B |
| 09/26/2025 | $5.34 | $5.53 (3.56%) | $5.54 | $5.30 | 6.08 M | $1.69 B |
| 09/25/2025 | $5.31 | $5.33 (0.38%) | $5.37 | $5.19 | 4.61 M | $1.63 B |
| 09/24/2025 | $5.35 | $5.33 (-0.37%) | $5.43 | $5.30 | 3.60 M | $1.63 B |
| 09/23/2025 | $5.55 | $5.35 (-3.6%) | $5.55 | $5.28 | 4.63 M | $1.63 B |
| 09/22/2025 | $5.48 | $5.57 (1.64%) | $5.64 | $5.39 | 3.00 M | $1.70 B |
| 09/19/2025 | $5.63 | $5.43 (-3.55%) | $5.63 | $5.42 | 4.72 M | $1.66 B |
| 09/18/2025 | $5.40 | $5.61 (3.89%) | $5.62 | $5.40 | 3.63 M | $1.71 B |
| 09/17/2025 | $5.38 | $5.39 (0.19%) | $5.54 | $5.38 | 2.58 M | $1.64 B |
| 09/16/2025 | $5.39 | $5.37 (-0.37%) | $5.40 | $5.25 | 3.12 M | $1.64 B |
| 09/15/2025 | $5.55 | $5.38 (-3.06%) | $5.77 | $5.29 | 6.17 M | $1.64 B |
| 09/12/2025 | $5.40 | $5.57 (3.15%) | $5.60 | $5.38 | 4.16 M | $1.70 B |
| 09/11/2025 | $5.60 | $5.42 (-3.21%) | $5.68 | $5.36 | 4.00 M | $1.65 B |
| 09/10/2025 | $5.50 | $5.57 (1.27%) | $5.61 | $5.43 | 3.57 M | $1.70 B |
| 09/09/2025 | $5.55 | $5.51 (-0.72%) | $5.71 | $5.48 | 4.12 M | $1.68 B |
| 09/08/2025 | $5.50 | $5.57 (1.27%) | $5.61 | $5.44 | 4.92 M | $1.70 B |
| 09/05/2025 | $5.48 | $5.54 (1.09%) | $5.83 | $5.40 | 6.76 M | $1.69 B |
| 09/04/2025 | $5.48 | $5.34 (-2.55%) | $5.52 | $5.22 | 5.61 M | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
