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 |