MannKind Corporation - Common Stock (MNKD)

3.7700
+0.1300 (3.57%)
NASDAQ· Last Trade: May 31st, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MannKind Corporation - Common Stock (MNKD)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20263.663.943.513.7720,391,8693.77
5/28/20263.573.673.473.645,443,9493.64
5/27/20263.533.633.443.553,578,6023.55
5/26/20263.433.563.423.533,699,0603.53
5/22/20263.323.463.323.384,608,1673.38
5/21/20263.203.353.143.313,001,5583.31
5/20/20263.003.272.993.255,174,1653.25
5/19/20262.993.012.932.964,547,5212.96
5/18/20263.133.172.972.995,151,6712.99
5/15/20263.193.213.073.094,962,2353.09
5/14/20263.213.253.143.223,591,7043.22
5/13/20263.283.283.113.214,510,2053.21
5/12/20263.343.433.253.285,513,8913.28
5/11/20263.533.603.333.367,536,9633.36
5/08/20263.563.683.403.529,544,1703.52
5/07/20263.323.883.263.5516,011,8403.55
5/06/20263.444.293.403.5636,822,1733.56
5/05/20262.842.892.832.863,016,1472.86
5/04/20262.842.882.782.813,682,3372.81
5/01/20262.832.872.782.842,797,4142.84
4/30/20262.752.852.742.833,616,4112.83
4/29/20262.782.772.682.753,008,0712.75
4/28/20262.672.812.652.795,602,6992.79
4/27/20262.712.752.592.633,928,0162.63
4/24/20262.722.762.662.702,776,1742.70
4/23/20262.732.752.662.712,943,7232.71
4/22/20262.752.762.662.743,928,1792.74
4/21/20262.972.982.692.705,205,7232.70
4/20/20262.852.972.792.924,059,2272.92
4/17/20262.782.852.762.843,549,7562.84
4/16/20262.772.772.682.753,024,8842.75
4/15/20262.712.772.672.773,209,4752.77
4/14/20262.662.752.642.743,598,1232.74
4/13/20262.572.672.562.642,558,1022.64
4/10/20262.602.642.552.573,100,4472.57
4/09/20262.592.652.562.563,291,1912.56
4/08/20262.672.682.562.614,470,9352.61
4/07/20262.532.582.422.572,973,5242.57
4/06/20262.472.562.452.563,175,3502.56
4/02/20262.482.512.422.503,758,3842.50
4/01/20262.492.582.452.543,478,0312.54
3/31/20262.422.482.352.454,843,1302.45
3/30/20262.332.422.292.375,515,1442.37
3/27/20262.272.322.232.285,604,3302.28
3/26/20262.252.372.232.306,356,0172.30
3/25/20262.342.452.252.286,323,9502.28
3/24/20262.412.412.252.2914,760,9432.29
3/23/20262.542.592.392.446,292,1642.44
3/20/20262.542.542.412.4719,093,7682.47
3/19/20262.572.602.482.524,640,7412.52
3/18/20262.692.732.592.614,760,4982.61
3/17/20262.762.762.692.733,651,5722.73
3/16/20262.772.852.742.775,390,2862.77
3/13/20262.812.812.702.773,814,3222.77
3/12/20262.762.882.692.826,205,8062.82
3/11/20262.812.922.712.827,293,4042.82
3/10/20262.722.742.572.614,979,7202.61
3/09/20262.632.682.522.686,620,2612.68
3/06/20262.812.812.582.619,457,1202.61
3/05/20262.932.972.812.836,377,1052.83
3/04/20262.963.012.872.957,058,4872.95
3/03/20262.953.022.832.925,143,3082.92
3/02/20263.223.252.953.0410,455,7583.04