5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+28.92%
YEAR-TO-DATE PERFORMANCE
+87.36%
1 YEAR PERFORMANCE
+86.34%
MannKind Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.87 | $6.82 (-0.73%) | $6.88 | $6.67 | 2.25 M | $1.88 B |
| 12/26/2024 | $6.75 | $6.89 (2.07%) | $6.90 | $6.59 | 2.31 M | $1.89 B |
| 12/24/2024 | $7.02 | $6.74 (-3.99%) | $7.02 | $6.72 | 1.41 M | $1.85 B |
| 12/23/2024 | $6.73 | $7.02 (4.31%) | $7.04 | $6.73 | 3.24 M | $1.93 B |
| 12/20/2024 | $6.34 | $6.85 (8.04%) | $7.07 | $6.30 | 7.22 M | $1.88 B |
| 12/19/2024 | $6.30 | $6.30 (0%) | $6.34 | $6.01 | 3.50 M | $1.73 B |
| 12/18/2024 | $6.11 | $5.94 (-2.78%) | $6.42 | $5.86 | 4.84 M | $1.63 B |
| 12/17/2024 | $6.20 | $5.93 (-4.35%) | $6.21 | $5.81 | 5.32 M | $1.63 B |
| 12/16/2024 | $6.58 | $6.27 (-4.71%) | $6.77 | $6.21 | 5.03 M | $1.72 B |
| 12/13/2024 | $6.56 | $6.54 (-0.3%) | $6.61 | $6.46 | 1.82 M | $1.80 B |
| 12/12/2024 | $6.60 | $6.55 (-0.76%) | $6.66 | $6.48 | 1.90 M | $1.80 B |
| 12/11/2024 | $6.74 | $6.61 (-1.93%) | $6.74 | $6.58 | 1.97 M | $1.82 B |
| 12/10/2024 | $6.70 | $6.67 (-0.45%) | $6.85 | $6.64 | 1.64 M | $1.83 B |
| 12/09/2024 | $6.81 | $6.66 (-2.2%) | $6.85 | $6.59 | 1.89 M | $1.83 B |
| 12/06/2024 | $6.71 | $6.80 (1.34%) | $6.85 | $6.69 | 1.90 M | $1.87 B |
| 12/05/2024 | $6.80 | $6.73 (-1.03%) | $6.99 | $6.73 | 2.75 M | $1.85 B |
| 12/04/2024 | $6.68 | $6.80 (1.8%) | $6.81 | $6.59 | 2.78 M | $1.87 B |
| 12/03/2024 | $6.58 | $6.71 (1.98%) | $6.77 | $6.56 | 2.59 M | $1.85 B |
| 12/02/2024 | $6.75 | $6.59 (-2.37%) | $6.75 | $6.53 | 3.64 M | $1.81 B |
| 11/29/2024 | $6.61 | $6.78 (2.57%) | $6.80 | $6.58 | 1.85 M | $1.86 B |
| 11/27/2024 | $6.58 | $6.61 (0.46%) | $6.68 | $6.40 | 3.24 M | $1.82 B |
| 11/26/2024 | $6.66 | $6.58 (-1.2%) | $6.67 | $6.26 | 6.00 M | $1.81 B |
| 11/25/2024 | $6.91 | $6.72 (-2.75%) | $6.98 | $6.72 | 2.34 M | $1.85 B |
| 11/22/2024 | $6.94 | $6.84 (-1.44%) | $7.01 | $6.82 | 3.03 M | $1.88 B |
| 11/21/2024 | $6.89 | $6.90 (0.15%) | $6.98 | $6.74 | 3.63 M | $1.90 B |
| 11/20/2024 | $6.88 | $6.88 (0%) | $7.04 | $6.80 | 1.93 M | $1.89 B |
| 11/19/2024 | $6.68 | $6.86 (2.69%) | $6.87 | $6.67 | 1.71 M | $1.89 B |
| 11/18/2024 | $6.90 | $6.72 (-2.61%) | $6.93 | $6.68 | 2.33 M | $1.85 B |
| 11/15/2024 | $7.05 | $6.80 (-3.55%) | $7.07 | $6.62 | 5.22 M | $1.87 B |
| 11/14/2024 | $6.96 | $7.02 (0.86%) | $7.44 | $6.92 | 3.43 M | $1.93 B |
| 11/13/2024 | $7.12 | $6.96 (-2.25%) | $7.25 | $6.94 | 2.42 M | $1.91 B |
| 11/12/2024 | $7.17 | $7.08 (-1.26%) | $7.31 | $7.04 | 2.93 M | $1.95 B |
| 11/11/2024 | $7.45 | $7.22 (-3.09%) | $7.48 | $7.15 | 3.63 M | $1.99 B |
| 11/08/2024 | $6.99 | $7.35 (5.15%) | $7.35 | $6.61 | 4.82 M | $2.02 B |
| 11/07/2024 | $7.50 | $7.39 (-1.47%) | $7.62 | $7.39 | 3.97 M | $2.03 B |
| 11/06/2024 | $7.34 | $7.44 (1.36%) | $7.63 | $7.26 | 3.68 M | $2.05 B |
| 11/05/2024 | $7.02 | $7.26 (3.42%) | $7.30 | $7.01 | 1.77 M | $2.00 B |
| 11/04/2024 | $7.18 | $7.09 (-1.25%) | $7.33 | $7.06 | 2.28 M | $1.94 B |
| 11/01/2024 | $7.16 | $7.17 (0.14%) | $7.30 | $7.10 | 2.47 M | $1.96 B |
| 10/31/2024 | $7.05 | $7.07 (0.28%) | $7.15 | $6.77 | 3.69 M | $1.93 B |
| 10/30/2024 | $6.91 | $7.02 (1.59%) | $7.14 | $6.83 | 3.16 M | $1.92 B |
| 10/29/2024 | $6.82 | $6.87 (0.73%) | $7.09 | $6.80 | 5.56 M | $1.88 B |
| 10/28/2024 | $6.58 | $6.82 (3.65%) | $6.90 | $6.57 | 2.44 M | $1.86 B |
| 10/25/2024 | $6.50 | $6.54 (0.62%) | $6.64 | $6.41 | 1.32 M | $1.79 B |
| 10/24/2024 | $6.47 | $6.44 (-0.46%) | $6.51 | $6.31 | 1.59 M | $1.76 B |
| 10/23/2024 | $6.63 | $6.49 (-2.11%) | $6.67 | $6.49 | 1.01 M | $1.77 B |
| 10/22/2024 | $6.56 | $6.64 (1.22%) | $6.72 | $6.56 | 935,226 | $1.81 B |
| 10/21/2024 | $6.57 | $6.62 (0.76%) | $6.67 | $6.55 | 1.66 M | $1.81 B |
| 10/18/2024 | $6.63 | $6.60 (-0.45%) | $6.67 | $6.57 | 910,845 | $1.80 B |
| 10/17/2024 | $6.77 | $6.60 (-2.51%) | $6.80 | $6.54 | 1.33 M | $1.80 B |
| 10/16/2024 | $6.62 | $6.73 (1.66%) | $6.80 | $6.62 | 1.79 M | $1.84 B |
| 10/15/2024 | $6.54 | $6.61 (1.07%) | $6.68 | $6.50 | 1.49 M | $1.80 B |
| 10/14/2024 | $6.48 | $6.54 (0.93%) | $6.61 | $6.40 | 1.61 M | $1.79 B |
| 10/11/2024 | $6.35 | $6.48 (2.05%) | $6.49 | $6.32 | 1.28 M | $1.77 B |
| 10/10/2024 | $6.36 | $6.32 (-0.63%) | $6.40 | $6.25 | 1.32 M | $1.73 B |
| 10/09/2024 | $6.46 | $6.43 (-0.46%) | $6.49 | $6.36 | 1.03 M | $1.76 B |
| 10/08/2024 | $6.34 | $6.46 (1.89%) | $6.56 | $6.31 | 1.41 M | $1.76 B |
| 10/07/2024 | $6.47 | $6.34 (-2.01%) | $6.50 | $6.29 | 2.24 M | $1.73 B |
| 10/04/2024 | $6.49 | $6.49 (0%) | $6.57 | $6.46 | 1.41 M | $1.77 B |
| 10/03/2024 | $6.27 | $6.42 (2.39%) | $6.70 | $6.23 | 2.78 M | $1.75 B |
| 10/02/2024 | $6.20 | $6.29 (1.45%) | $6.30 | $6.16 | 1.16 M | $1.72 B |
| 10/01/2024 | $6.28 | $6.26 (-0.32%) | $6.29 | $6.15 | 1.65 M | $1.71 B |
| 09/30/2024 | $6.16 | $6.29 (2.11%) | $6.36 | $6.14 | 1.87 M | $1.72 B |
| 09/27/2024 | $6.30 | $6.20 (-1.59%) | $6.32 | $6.17 | 1.89 M | $1.69 B |