-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
-0.16% -
3 MONTH PERFORMANCE
+22.79% -
6 MONTH PERFORMANCE
+44.01% -
YEAR-TO-DATE PERFORMANCE
+71.70% -
1 YEAR PERFORMANCE
+51.33%
MannKind Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $6.28 | $6.24 (-0.72%) | $6.29 | $6.15 | 1.08 M | |
| 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 |
| 09/26/2024 | $6.44 | $6.27 (-2.64%) | $6.44 | $6.23 | 2.18 M | $1.71 B |
| 09/25/2024 | $6.49 | $6.39 (-1.54%) | $6.53 | $6.36 | 1.54 M | $1.74 B |
| 09/24/2024 | $6.53 | $6.49 (-0.61%) | $6.60 | $6.42 | 1.88 M | $1.77 B |
| 09/23/2024 | $6.62 | $6.52 (-1.51%) | $6.62 | $6.46 | 1.71 M | $1.78 B |
| 09/20/2024 | $6.70 | $6.60 (-1.49%) | $6.74 | $6.50 | 3.60 M | $1.80 B |
| 09/19/2024 | $6.79 | $6.70 (-1.33%) | $6.92 | $6.67 | 2.80 M | $1.83 B |
| 09/18/2024 | $6.61 | $6.66 (0.76%) | $6.81 | $6.56 | 1.85 M | $1.82 B |
| 09/17/2024 | $6.63 | $6.56 (-1.06%) | $6.68 | $6.53 | 2.07 M | $1.79 B |
| 09/16/2024 | $6.31 | $6.55 (3.8%) | $6.67 | $6.31 | 3.72 M | $1.79 B |
| 09/13/2024 | $6.26 | $6.27 (0.16%) | $6.40 | $6.23 | 2.27 M | $1.71 B |
| 09/12/2024 | $6.12 | $6.20 (1.31%) | $6.29 | $6.07 | 1.73 M | $1.69 B |
| 09/11/2024 | $6.00 | $6.13 (2.17%) | $6.24 | $5.90 | 2.39 M | $1.67 B |
| 09/10/2024 | $6.17 | $6.02 (-2.43%) | $6.17 | $5.94 | 2.29 M | $1.64 B |
| 09/09/2024 | $6.00 | $6.10 (1.67%) | $6.29 | $5.98 | 2.78 M | $1.67 B |
| 09/06/2024 | $6.05 | $5.93 (-1.98%) | $6.09 | $5.81 | 2.22 M | $1.62 B |
| 09/05/2024 | $6.15 | $6.03 (-1.95%) | $6.26 | $6.00 | 1.94 M | $1.65 B |
| 09/04/2024 | $6.12 | $6.09 (-0.49%) | $6.19 | $5.97 | 2.57 M | $1.66 B |
| 09/03/2024 | $6.22 | $6.08 (-2.25%) | $6.35 | $5.95 | 4.52 M | $1.66 B |
| 08/30/2024 | $6.33 | $6.26 (-1.11%) | $6.44 | $6.25 | 4.51 M | $1.71 B |
| 08/29/2024 | $5.89 | $6.33 (7.47%) | $6.44 | $5.80 | 6.87 M | $1.73 B |
| 08/28/2024 | $5.46 | $5.90 (8.06%) | $6.25 | $5.38 | 11.05 M | $1.61 B |
| 08/27/2024 | $5.38 | $5.38 (0%) | $5.41 | $5.28 | 861,616 | $1.47 B |
| 08/26/2024 | $5.42 | $5.38 (-0.74%) | $5.44 | $5.34 | 1.39 M | $1.47 B |
| 08/23/2024 | $5.39 | $5.37 (-0.37%) | $5.42 | $5.31 | 1.21 M | $1.47 B |
| 08/22/2024 | $5.42 | $5.33 (-1.66%) | $5.42 | $5.28 | 1.37 M | $1.46 B |
| 08/21/2024 | $5.30 | $5.39 (1.7%) | $5.40 | $5.25 | 1.60 M | $1.47 B |
| 08/20/2024 | $5.31 | $5.25 (-1.13%) | $5.36 | $5.13 | 1.98 M | $1.43 B |
| 08/19/2024 | $5.18 | $5.35 (3.28%) | $5.56 | $5.16 | 2.98 M | $1.46 B |
| 08/16/2024 | $5.19 | $5.14 (-0.96%) | $5.21 | $5.10 | 1.10 M | $1.40 B |
| 08/15/2024 | $5.25 | $5.19 (-1.14%) | $5.30 | $5.14 | 2.12 M | $1.42 B |
| 08/14/2024 | $4.99 | $5.19 (4.01%) | $5.22 | $4.96 | 2.02 M | $1.42 B |
| 08/13/2024 | $5.21 | $5.07 (-2.69%) | $5.25 | $5.03 | 2.35 M | $1.38 B |
| 08/12/2024 | $5.05 | $5.19 (2.77%) | $5.25 | $5.00 | 1.93 M | $1.42 B |
| 08/09/2024 | $5.17 | $5.05 (-2.32%) | $5.20 | $5.05 | 1.44 M | $1.38 B |
| 08/08/2024 | $5.11 | $5.19 (1.57%) | $5.20 | $5.05 | 1.72 M | $1.40 B |
| 08/07/2024 | $5.55 | $5.01 (-9.73%) | $5.65 | $4.97 | 3.54 M | $1.35 B |
| 08/06/2024 | $5.26 | $5.27 (0.19%) | $5.43 | $5.16 | 3.32 M | $1.42 B |
| 08/05/2024 | $5.00 | $5.23 (4.6%) | $5.37 | $4.95 | 4.77 M | $1.41 B |
| 08/02/2024 | $5.33 | $5.34 (0.19%) | $5.39 | $5.19 | 3.38 M | $1.44 B |
| 08/01/2024 | $5.76 | $5.55 (-3.65%) | $5.85 | $5.54 | 3.24 M | $1.50 B |
| 07/31/2024 | $5.77 | $5.76 (-0.17%) | $5.91 | $5.72 | 1.82 M | $1.56 B |
| 07/30/2024 | $5.84 | $5.76 (-1.37%) | $5.87 | $5.70 | 1.54 M | $1.56 B |
| 07/29/2024 | $5.85 | $5.82 (-0.51%) | $5.93 | $5.70 | 1.86 M | $1.57 B |
| 07/26/2024 | $5.89 | $5.85 (-0.68%) | $5.90 | $5.69 | 1.96 M | $1.58 B |
| 07/25/2024 | $5.80 | $5.80 (0%) | $5.89 | $5.66 | 2.47 M | $1.57 B |
| 07/24/2024 | $5.81 | $5.82 (0.17%) | $5.92 | $5.79 | 2.25 M | $1.57 B |
| 07/23/2024 | $5.74 | $5.89 (2.61%) | $6.01 | $5.63 | 2.74 M | $1.59 B |
| 07/22/2024 | $5.76 | $5.74 (-0.35%) | $5.84 | $5.72 | 2.25 M | $1.55 B |
| 07/19/2024 | $5.72 | $5.71 (-0.17%) | $5.77 | $5.64 | 1.69 M | $1.54 B |
| 07/18/2024 | $5.82 | $5.72 (-1.72%) | $5.87 | $5.59 | 2.86 M | $1.55 B |
| 07/17/2024 | $5.86 | $5.80 (-1.02%) | $6.04 | $5.78 | 3.23 M | $1.57 B |
| 07/16/2024 | $5.90 | $6.00 (1.69%) | $6.02 | $5.89 | 3.65 M | $1.62 B |
| 07/15/2024 | $5.73 | $5.83 (1.75%) | $5.93 | $5.65 | 2.80 M | $1.58 B |
| 07/12/2024 | $5.68 | $5.70 (0.35%) | $5.77 | $5.60 | 2.13 M | $1.54 B |
| 07/11/2024 | $5.60 | $5.61 (0.18%) | $5.68 | $5.51 | 2.84 M | $1.52 B |
| 07/10/2024 | $5.41 | $5.53 (2.22%) | $5.55 | $5.35 | 1.78 M | $1.50 B |
| 07/09/2024 | $5.38 | $5.35 (-0.56%) | $5.40 | $5.28 | 1.31 M | $1.45 B |
| 07/08/2024 | $5.20 | $5.39 (3.65%) | $5.49 | $5.15 | 3.74 M | $1.46 B |
| 07/05/2024 | $5.02 | $5.13 (2.19%) | $5.14 | $4.92 | 1.63 M | $1.39 B |
| 07/03/2024 | $5.05 | $5.03 (-0.4%) | $5.24 | $4.99 | 876,585 | $1.36 B |
| 07/02/2024 | $5.06 | $5.03 (-0.59%) | $5.08 | $4.95 | 1.84 M | $1.36 B |
| 07/01/2024 | $5.20 | $5.09 (-2.12%) | $5.27 | $5.01 | 3.04 M | $1.38 B |