MannKind Corporation (MNKD) Charts

$5.76

north_east
$0.1 (1.77%)
Day's range
$5.68
Day's range
$5.86

5 DAY PERFORMANCE

+6.27%

1 MONTH PERFORMANCE

-6.65%

3 MONTH PERFORMANCE

-15.79%

6 MONTH PERFORMANCE

+8.07%

YEAR-TO-DATE PERFORMANCE

-10.42%

1 YEAR PERFORMANCE

+60.45%

MannKind Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.74 $5.76 (0.35%) $5.86 $5.68 1.92 M $1.58 B
02/20/2025 $5.50 $5.66 (2.91%) $5.68 $5.44 2.07 M $1.56 B
02/19/2025 $5.45 $5.51 (1.1%) $5.56 $5.40 1.88 M $1.52 B
02/18/2025 $5.36 $5.42 (1.12%) $5.48 $5.36 1.55 M $1.49 B
02/14/2025 $5.57 $5.42 (-2.69%) $5.60 $5.32 2.27 M $1.49 B
02/13/2025 $5.64 $5.55 (-1.6%) $5.65 $5.49 1.45 M $1.53 B
02/12/2025 $5.54 $5.60 (1.08%) $5.63 $5.50 1.80 M $1.54 B
02/11/2025 $5.56 $5.58 (0.36%) $5.63 $5.51 1.12 M $1.53 B
02/10/2025 $5.79 $5.59 (-3.45%) $5.86 $5.56 1.84 M $1.54 B
02/07/2025 $5.65 $5.63 (-0.35%) $5.77 $5.59 1.23 M $1.55 B
02/06/2025 $5.63 $5.65 (0.36%) $5.72 $5.54 1.24 M $1.55 B
02/05/2025 $5.61 $5.64 (0.53%) $5.75 $5.59 1.56 M $1.55 B
02/04/2025 $5.56 $5.59 (0.54%) $5.60 $5.46 2.36 M $1.54 B
02/03/2025 $5.61 $5.57 (-0.71%) $5.68 $5.46 2.66 M $1.53 B
01/31/2025 $5.97 $5.79 (-3.02%) $5.98 $5.75 2.89 M $1.59 B
01/30/2025 $6.13 $5.97 (-2.61%) $6.16 $5.91 1.69 M $1.64 B
01/29/2025 $6.08 $6.11 (0.49%) $6.19 $6.01 966,800 $1.68 B
01/28/2025 $6.14 $6.11 (-0.49%) $6.23 $6.05 1.21 M $1.68 B
01/27/2025 $5.97 $6.09 (2.01%) $6.15 $5.96 1.44 M $1.67 B
01/24/2025 $5.94 $6.03 (1.52%) $6.09 $5.91 1.39 M $1.66 B
01/23/2025 $6.11 $5.95 (-2.62%) $6.13 $5.92 2.63 M $1.64 B
01/22/2025 $6.01 $6.17 (2.66%) $6.24 $5.99 2.31 M $1.70 B
01/21/2025 $6.06 $6.04 (-0.33%) $6.11 $5.96 2.97 M $1.66 B
01/17/2025 $6.04 $6.01 (-0.5%) $6.04 $5.79 3.44 M $1.65 B
01/16/2025 $6.05 $6.01 (-0.66%) $6.11 $6.00 1.42 M $1.65 B
01/15/2025 $6.16 $6.07 (-1.46%) $6.18 $6.01 1.59 M $1.67 B
01/14/2025 $6.24 $6.03 (-3.37%) $6.32 $6.00 1.81 M $1.66 B
01/13/2025 $6.08 $6.13 (0.82%) $6.19 $5.99 1.98 M $1.69 B
01/10/2025 $6.12 $6.09 (-0.49%) $6.15 $5.98 2.02 M $1.67 B
01/08/2025 $6.26 $6.17 (-1.44%) $6.32 $6.15 1.76 M $1.70 B
01/07/2025 $6.38 $6.26 (-1.88%) $6.43 $6.21 1.79 M $1.72 B
01/06/2025 $6.51 $6.38 (-2%) $6.58 $6.38 1.61 M $1.75 B
01/03/2025 $6.60 $6.48 (-1.82%) $6.67 $6.48 1.72 M $1.78 B
01/02/2025 $6.50 $6.60 (1.54%) $6.68 $6.50 3.14 M $1.81 B
12/31/2024 $6.53 $6.43 (-1.53%) $6.62 $6.42 1.72 M $1.77 B
12/30/2024 $6.75 $6.52 (-3.41%) $6.75 $6.47 5.43 M $1.79 B
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