5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
-22.85%
6 MONTH PERFORMANCE
-39.23%
YEAR-TO-DATE PERFORMANCE
-35.93%
1 YEAR PERFORMANCE
-9.05%
MannKind Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $4.13 | $4.12 (-0.24%) | $4.15 | $4.08 | 1.27 M | $1.25 B |
| 05/28/2025 | $4.23 | $4.07 (-3.78%) | $4.25 | $4.07 | 1.89 M | $1.24 B |
| 05/27/2025 | $4.14 | $4.21 (1.69%) | $4.24 | $4.11 | 1.81 M | $1.28 B |
| 05/23/2025 | $4.15 | $4.12 (-0.72%) | $4.19 | $4.10 | 2.03 M | $1.25 B |
| 05/22/2025 | $4.13 | $4.22 (2.18%) | $4.24 | $4.05 | 1.74 M | $1.28 B |
| 05/21/2025 | $4.31 | $4.17 (-3.25%) | $4.31 | $4.14 | 2.36 M | $1.27 B |
| 05/20/2025 | $4.45 | $4.36 (-2.02%) | $4.51 | $4.34 | 1.72 M | $1.32 B |
| 05/19/2025 | $4.37 | $4.47 (2.29%) | $4.49 | $4.37 | 1.52 M | $1.36 B |
| 05/16/2025 | $4.53 | $4.37 (-3.53%) | $4.55 | $4.35 | 2.92 M | $1.33 B |
| 05/15/2025 | $4.56 | $4.56 (0%) | $4.60 | $4.46 | 1.35 M | $1.38 B |
| 05/14/2025 | $4.75 | $4.57 (-3.79%) | $4.77 | $4.56 | 1.28 M | $1.39 B |
| 05/13/2025 | $4.81 | $4.72 (-1.87%) | $4.81 | $4.64 | 2.47 M | $1.43 B |
| 05/12/2025 | $4.52 | $4.81 (6.42%) | $4.83 | $4.52 | 2.57 M | $1.46 B |
| 05/09/2025 | $4.64 | $4.56 (-1.72%) | $4.73 | $4.56 | 2.01 M | $1.38 B |
| 05/08/2025 | $4.61 | $4.63 (0.43%) | $4.77 | $4.42 | 2.38 M | $1.41 B |
| 05/07/2025 | $4.78 | $4.85 (1.46%) | $4.87 | $4.70 | 1.88 M | $1.35 B |
| 05/06/2025 | $4.96 | $4.78 (-3.63%) | $4.96 | $4.76 | 1.25 M | $1.33 B |
| 05/05/2025 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.95 | 1.04 M | $1.38 B |
| 05/02/2025 | $5.00 | $5.00 (0%) | $5.04 | $4.92 | 1.64 M | $1.40 B |
| 05/01/2025 | $5.03 | $4.95 (-1.59%) | $5.05 | $4.87 | 1.48 M | $1.38 B |
| 04/30/2025 | $4.91 | $5.04 (2.65%) | $5.10 | $4.88 | 2.01 M | $1.41 B |
| 04/29/2025 | $4.72 | $4.91 (4.03%) | $4.93 | $4.66 | 1.89 M | $1.37 B |
| 04/28/2025 | $4.74 | $4.73 (-0.21%) | $4.84 | $4.68 | 1.33 M | $1.32 B |
| 04/25/2025 | $4.70 | $4.74 (0.85%) | $4.75 | $4.64 | 1.03 M | $1.30 B |
| 04/24/2025 | $4.61 | $4.67 (1.3%) | $4.70 | $4.58 | 1.12 M | $1.28 B |
| 04/23/2025 | $4.66 | $4.61 (-1.07%) | $4.72 | $4.57 | 1.49 M | $1.27 B |
| 04/22/2025 | $4.49 | $4.58 (2%) | $4.69 | $4.48 | 1.73 M | $1.26 B |
| 04/21/2025 | $4.50 | $4.44 (-1.33%) | $4.55 | $4.40 | 1.23 M | $1.22 B |
| 04/17/2025 | $4.51 | $4.54 (0.67%) | $4.57 | $4.47 | 1.44 M | $1.25 B |
| 04/16/2025 | $4.63 | $4.53 (-2.16%) | $4.63 | $4.47 | 2.32 M | $1.24 B |
| 04/15/2025 | $4.61 | $4.64 (0.65%) | $4.72 | $4.59 | 1.32 M | $1.27 B |
| 04/14/2025 | $4.66 | $4.63 (-0.64%) | $4.71 | $4.60 | 1.96 M | $1.27 B |
| 04/11/2025 | $4.63 | $4.66 (0.65%) | $4.71 | $4.54 | 1.94 M | $1.28 B |
| 04/10/2025 | $4.71 | $4.64 (-1.49%) | $4.74 | $4.48 | 2.19 M | $1.27 B |
| 04/09/2025 | $4.56 | $4.69 (2.85%) | $4.79 | $4.34 | 3.85 M | $1.29 B |
| 04/08/2025 | $4.58 | $4.62 (0.87%) | $4.85 | $4.57 | 2.33 M | $1.27 B |
| 04/07/2025 | $4.56 | $4.69 (2.85%) | $4.94 | $4.51 | 3.82 M | $1.29 B |
| 04/04/2025 | $4.77 | $4.74 (-0.63%) | $4.87 | $4.72 | 3.02 M | $1.30 B |
| 04/03/2025 | $4.92 | $4.88 (-0.81%) | $5.00 | $4.83 | 2.14 M | $1.34 B |
| 04/02/2025 | $4.90 | $5.02 (2.45%) | $5.05 | $4.88 | 1.73 M | $1.38 B |
| 04/01/2025 | $5.03 | $4.95 (-1.59%) | $5.08 | $4.91 | 2.88 M | $1.36 B |
| 03/31/2025 | $4.96 | $5.03 (1.41%) | $5.06 | $4.89 | 3.38 M | $1.38 B |
| 03/28/2025 | $5.09 | $5.03 (-1.18%) | $5.12 | $5.00 | 1.30 M | $1.38 B |
| 03/27/2025 | $5.05 | $5.10 (0.99%) | $5.11 | $5.02 | 1.32 M | $1.40 B |
| 03/26/2025 | $5.21 | $5.06 (-2.88%) | $5.22 | $5.05 | 1.32 M | $1.39 B |
| 03/25/2025 | $5.22 | $5.22 (0%) | $5.27 | $5.16 | 1.58 M | $1.43 B |
| 03/24/2025 | $5.23 | $5.23 (0%) | $5.28 | $5.20 | 1.32 M | $1.44 B |
| 03/21/2025 | $5.23 | $5.22 (-0.19%) | $5.23 | $5.16 | 2.51 M | $1.43 B |
| 03/20/2025 | $5.30 | $5.26 (-0.75%) | $5.44 | $5.23 | 2.08 M | $1.44 B |
| 03/19/2025 | $5.19 | $5.32 (2.5%) | $5.32 | $5.18 | 1.42 M | $1.46 B |
| 03/18/2025 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.15 | 1.38 M | $1.43 B |
| 03/17/2025 | $5.18 | $5.24 (1.16%) | $5.29 | $5.16 | 1.90 M | $1.44 B |
| 03/14/2025 | $5.20 | $5.20 (0%) | $5.30 | $5.16 | 1.62 M | $1.43 B |
| 03/13/2025 | $5.19 | $5.15 (-0.77%) | $5.30 | $5.06 | 1.53 M | $1.41 B |
| 03/12/2025 | $5.24 | $5.21 (-0.57%) | $5.29 | $5.14 | 2.17 M | $1.43 B |
| 03/11/2025 | $4.98 | $5.25 (5.42%) | $5.26 | $4.91 | 2.39 M | $1.44 B |
| 03/10/2025 | $4.91 | $4.99 (1.63%) | $5.04 | $4.77 | 2.82 M | $1.37 B |
| 03/07/2025 | $4.92 | $4.98 (1.22%) | $5.04 | $4.88 | 3.06 M | $1.37 B |
| 03/06/2025 | $5.10 | $4.92 (-3.53%) | $5.12 | $4.90 | 2.56 M | $1.35 B |
| 03/05/2025 | $5.14 | $5.15 (0.19%) | $5.19 | $5.08 | 2.19 M | $1.41 B |
| 03/04/2025 | $5.01 | $5.15 (2.79%) | $5.19 | $5.01 | 2.82 M | $1.41 B |
| 03/03/2025 | $5.35 | $5.13 (-4.11%) | $5.39 | $5.10 | 3.28 M | $1.41 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.
