5 DAY PERFORMANCE
-31.46%
1 MONTH PERFORMANCE
-36.49%
3 MONTH PERFORMANCE
-24.51%
6 MONTH PERFORMANCE
-53.63%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-21.87%
Mannkind Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.91 | $4.05 (3.52%) | $4.12 | $3.85 | 1.81 M | |
| 08/06/2026 | $3.82 | $3.89 (1.83%) | $3.93 | $3.69 | 9.31 M | $1.20 B |
| 08/05/2026 | $3.93 | $4.10 (4.33%) | $4.14 | $3.90 | 6.83 M | $1.27 B |
| 08/04/2026 | $3.82 | $3.96 (3.66%) | $4.00 | $3.78 | 5.12 M | $1.22 B |
| 08/03/2026 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.78 | 5.28 M | $1.17 B |
| 07/31/2026 | $4.09 | $3.91 (-4.4%) | $4.14 | $3.85 | 5.40 M | $1.21 B |
| 07/30/2026 | $3.90 | $4.11 (5.38%) | $4.12 | $3.88 | 4.14 M | $1.27 B |
| 07/29/2026 | $3.90 | $3.85 (-1.28%) | $3.96 | $3.82 | 3.59 M | $1.19 B |
| 07/28/2026 | $3.98 | $3.91 (-1.76%) | $4.00 | $3.84 | 3.66 M | $1.21 B |
| 07/27/2026 | $4.21 | $3.95 (-6.18%) | $4.24 | $3.95 | 5.33 M | $1.22 B |
| 07/24/2026 | $4.06 | $4.13 (1.72%) | $4.23 | $3.98 | 9.44 M | $1.27 B |
| 07/23/2026 | $3.73 | $3.89 (4.29%) | $3.91 | $3.71 | 2.94 M | $1.20 B |
| 07/22/2026 | $4.06 | $3.84 (-5.42%) | $4.07 | $3.81 | 5.54 M | $1.18 B |
| 07/21/2026 | $3.96 | $4.05 (2.27%) | $4.23 | $3.96 | 4.40 M | $1.25 B |
| 07/20/2026 | $4.03 | $3.98 (-1.24%) | $4.10 | $3.98 | 3.02 M | $1.23 B |
| 07/17/2026 | $4.00 | $4.03 (0.75%) | $4.14 | $3.95 | 3.51 M | $1.24 B |
| 07/16/2026 | $4.06 | $4.04 (-0.49%) | $4.20 | $4.03 | 3.30 M | $1.25 B |
| 07/15/2026 | $3.91 | $4.09 (4.6%) | $4.12 | $3.87 | 5.61 M | $1.26 B |
| 07/14/2026 | $4.07 | $3.88 (-4.67%) | $4.07 | $3.85 | 4.65 M | $1.20 B |
| 07/13/2026 | $4.04 | $4.04 (0%) | $4.14 | $3.95 | 4.04 M | $1.25 B |
| 07/10/2026 | $4.12 | $4.09 (-0.73%) | $4.22 | $3.98 | 4.25 M | $1.26 B |
| 07/09/2026 | $4.24 | $4.14 (-2.36%) | $4.29 | $4.13 | 3.36 M | $1.28 B |
| 07/08/2026 | $4.16 | $4.25 (2.16%) | $4.32 | $4.07 | 6.89 M | $1.31 B |
| 07/07/2026 | $4.33 | $4.22 (-2.54%) | $4.41 | $4.16 | 3.39 M | $1.30 B |
| 07/06/2026 | $4.48 | $4.27 (-4.69%) | $4.55 | $4.25 | 4.08 M | $1.32 B |
| 07/02/2026 | $4.10 | $4.52 (10.24%) | $4.55 | $4.08 | 9.57 M | $1.39 B |
| 07/01/2026 | $4.27 | $4.05 (-5.15%) | $4.30 | $4.05 | 2.72 M | $1.25 B |
| 06/30/2026 | $4.25 | $4.26 (0.24%) | $4.37 | $4.18 | 6.82 M | $1.31 B |
| 06/29/2026 | $4.10 | $4.24 (3.41%) | $4.28 | $4.06 | 3.42 M | $1.31 B |
| 06/26/2026 | $3.90 | $4.14 (6.15%) | $4.19 | $3.90 | 11.87 M | $1.28 B |
| 06/25/2026 | $3.85 | $3.93 (2.08%) | $3.95 | $3.77 | 3.23 M | $1.21 B |
| 06/24/2026 | $3.94 | $3.84 (-2.54%) | $3.99 | $3.80 | 4.48 M | $1.18 B |
| 06/23/2026 | $3.86 | $3.93 (1.81%) | $3.94 | $3.85 | 2.99 M | $1.21 B |
| 06/22/2026 | $3.95 | $3.89 (-1.52%) | $4.06 | $3.88 | 3.56 M | $1.20 B |
| 06/18/2026 | $4.00 | $3.94 (-1.5%) | $4.02 | $3.83 | 16.62 M | $1.21 B |
| 06/17/2026 | $3.89 | $3.92 (0.77%) | $4.02 | $3.88 | 3.67 M | $1.21 B |
| 06/16/2026 | $4.00 | $3.87 (-3.25%) | $4.04 | $3.84 | 3.16 M | $1.19 B |
| 06/15/2026 | $3.73 | $4.00 (7.24%) | $4.06 | $3.70 | 5.61 M | $1.23 B |
| 06/12/2026 | $3.75 | $3.66 (-2.4%) | $3.81 | $3.64 | 3.84 M | $1.13 B |
| 06/11/2026 | $3.63 | $3.75 (3.31%) | $3.79 | $3.55 | 4.07 M | $1.16 B |
| 06/10/2026 | $3.50 | $3.63 (3.71%) | $3.74 | $3.48 | 4.48 M | $1.12 B |
| 06/09/2026 | $3.44 | $3.57 (3.78%) | $3.60 | $3.41 | 4.91 M | $1.10 B |
| 06/08/2026 | $3.45 | $3.39 (-1.74%) | $3.52 | $3.38 | 2.35 M | $1.05 B |
| 06/05/2026 | $3.53 | $3.40 (-3.68%) | $3.53 | $3.39 | 3.25 M | $1.05 B |
| 06/04/2026 | $3.35 | $3.52 (5.07%) | $3.53 | $3.34 | 3.52 M | $1.09 B |
| 06/03/2026 | $3.43 | $3.36 (-2.04%) | $3.53 | $3.30 | 3.49 M | $1.04 B |
| 06/02/2026 | $3.49 | $3.43 (-1.72%) | $3.59 | $3.41 | 7.03 M | $1.06 B |
| 06/01/2026 | $3.76 | $3.53 (-6.12%) | $3.81 | $3.41 | 8.35 M | $1.09 B |
| 05/29/2026 | $3.66 | $3.77 (3.01%) | $3.94 | $3.51 | 20.39 M | $1.16 B |
| 05/28/2026 | $3.57 | $3.64 (1.96%) | $3.68 | $3.47 | 5.46 M | $1.12 B |
| 05/27/2026 | $3.53 | $3.55 (0.57%) | $3.63 | $3.44 | 3.58 M | $1.09 B |
| 05/26/2026 | $3.43 | $3.53 (2.92%) | $3.56 | $3.42 | 3.70 M | $1.09 B |
| 05/22/2026 | $3.32 | $3.38 (1.81%) | $3.47 | $3.32 | 4.61 M | $1.04 B |
| 05/21/2026 | $3.20 | $3.31 (3.44%) | $3.35 | $3.14 | 3.00 M | $1.02 B |
| 05/20/2026 | $3.00 | $3.25 (8.33%) | $3.27 | $2.99 | 5.18 M | $1.00 B |
| 05/19/2026 | $2.99 | $2.96 (-1%) | $3.01 | $2.93 | 4.55 M | $912.47 M |
| 05/18/2026 | $3.13 | $2.99 (-4.47%) | $3.17 | $2.97 | 5.15 M | $921.72 M |
| 05/15/2026 | $3.19 | $3.09 (-3.13%) | $3.21 | $3.07 | 4.96 M | $952.55 M |
| 05/14/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.14 | 3.59 M | $992.62 M |
| 05/13/2026 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.11 | 4.51 M | $989.54 M |
| 05/12/2026 | $3.34 | $3.28 (-1.8%) | $3.43 | $3.25 | 5.51 M | $1.01 B |
| 05/11/2026 | $3.53 | $3.36 (-4.82%) | $3.60 | $3.33 | 7.54 M | $1.04 B |
| 05/08/2026 | $3.56 | $3.52 (-1.12%) | $3.68 | $3.40 | 9.54 M | $1.09 B |
| 05/07/2026 | $3.32 | $3.55 (6.93%) | $3.88 | $3.26 | 16.01 M | $1.09 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.
