5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-13.41%
3 MONTH PERFORMANCE
-25.17%
6 MONTH PERFORMANCE
-31.72%
YEAR-TO-DATE PERFORMANCE
-29.70%
1 YEAR PERFORMANCE
+8.13%
MannKind Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $4.51 | $4.50 (-0.22%) | $4.55 | $4.46 | 186,158 | |
| 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 |
| 02/28/2025 | $5.24 | $5.34 (1.91%) | $5.41 | $5.21 | 2.99 M | $1.47 B |
| 02/27/2025 | $5.47 | $5.23 (-4.39%) | $5.74 | $5.15 | 4.13 M | $1.44 B |
| 02/26/2025 | $5.61 | $5.47 (-2.5%) | $5.63 | $5.29 | 3.20 M | $1.50 B |
| 02/25/2025 | $5.69 | $5.65 (-0.7%) | $5.77 | $5.56 | 1.52 M | $1.55 B |
| 02/24/2025 | $5.80 | $5.70 (-1.72%) | $5.84 | $5.66 | 1.39 M | $1.56 B |
| 02/21/2025 | $5.74 | $5.76 (0.35%) | $5.86 | $5.68 | 1.93 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 |
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.
