5 DAY PERFORMANCE
-23.43%
1 MONTH PERFORMANCE
-29.84%
3 MONTH PERFORMANCE
-34.63%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-55.78%
Mannkind Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.93 | $3.76 (-4.33%) | $3.97 | $3.67 | 5.39 M | $1.20 B |
| 11/04/2026 | $3.86 | $3.93 (1.81%) | $4.05 | $3.80 | 4.06 M | $1.26 B |
| 11/03/2026 | $3.66 | $3.73 (1.91%) | $3.76 | $3.62 | 4.87 M | $1.19 B |
| 11/02/2026 | $3.50 | $3.65 (4.29%) | $3.66 | $3.46 | 3.18 M | $1.17 B |
| 10/30/2026 | $3.50 | $3.50 (0%) | $3.57 | $3.45 | 2.01 M | $1.08 B |
| 10/29/2026 | $3.49 | $3.50 (0.29%) | $3.57 | $3.48 | 2.28 M | $1.08 B |
| 10/28/2026 | $3.26 | $3.43 (5.21%) | $3.47 | $3.24 | 3.08 M | $1.06 B |
| 10/27/2026 | $3.23 | $3.29 (1.86%) | $3.30 | $3.17 | 2.51 M | $1.02 B |
| 10/26/2026 | $3.21 | $3.23 (0.62%) | $3.28 | $3.15 | 1.98 M | $998.69 M |
| 10/23/2026 | $3.18 | $3.19 (0.31%) | $3.21 | $3.09 | 3.09 M | $986.32 M |
| 10/22/2026 | $3.03 | $3.20 (5.61%) | $3.21 | $3.01 | 3.25 M | $989.41 M |
| 10/21/2026 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.04 | 2.80 M | $943.03 M |
| 10/20/2026 | $3.11 | $3.10 (-0.32%) | $3.18 | $3.08 | 2.17 M | $958.49 M |
| 10/19/2026 | $3.18 | $3.09 (-2.83%) | $3.22 | $3.07 | 2.46 M | $955.40 M |
| 10/16/2026 | $3.20 | $3.04 (-5%) | $3.24 | $3.02 | 2.61 M | $939.94 M |
| 10/15/2026 | $3.02 | $3.19 (5.63%) | $3.20 | $3.00 | 3.76 M | $986.32 M |
| 10/14/2026 | $3.00 | $3.02 (0.67%) | $3.13 | $2.90 | 7.94 M | $933.76 M |
| 10/13/2026 | $3.13 | $3.05 (-2.56%) | $3.14 | $3.02 | 4.39 M | $943.03 M |
| 10/12/2026 | $3.24 | $3.13 (-3.4%) | $3.27 | $3.08 | 3.96 M | $967.77 M |
| 10/09/2026 | $3.40 | $3.29 (-3.24%) | $3.41 | $3.23 | 4.55 M | $1.02 B |
| 10/08/2026 | $3.42 | $3.42 (0%) | $3.53 | $3.33 | 4.54 M | $1.06 B |
| 10/07/2026 | $3.67 | $3.45 (-5.99%) | $3.68 | $3.39 | 6.01 M | $1.07 B |
| 10/06/2026 | $3.86 | $3.71 (-3.89%) | $3.86 | $3.69 | 3.07 M | $1.15 B |
| 10/05/2026 | $3.82 | $3.82 (0%) | $3.85 | $3.70 | 2.88 M | $1.18 B |
| 10/02/2026 | $4.01 | $3.80 (-5.24%) | $4.01 | $3.71 | 4.61 M | $1.17 B |
| 10/01/2026 | $3.84 | $3.95 (2.86%) | $4.22 | $3.83 | 10.19 M | $1.22 B |
| 09/30/2026 | $3.37 | $3.90 (15.73%) | $4.03 | $3.30 | 15.02 M | $1.21 B |
| 09/29/2026 | $3.35 | $3.34 (-0.3%) | $3.38 | $3.28 | 2.38 M | $1.03 B |
| 09/28/2026 | $3.34 | $3.35 (0.3%) | $3.38 | $3.28 | 2.08 M | $1.04 B |
| 09/25/2026 | $3.32 | $3.34 (0.6%) | $3.39 | $3.17 | 8.85 M | $1.03 B |
| 09/24/2026 | $3.33 | $3.29 (-1.2%) | $3.33 | $3.23 | 2.96 M | $1.02 B |
| 09/23/2026 | $3.48 | $3.34 (-4.02%) | $3.48 | $3.34 | 2.88 M | $1.03 B |
| 09/22/2026 | $3.53 | $3.49 (-1.13%) | $3.55 | $3.26 | 16.30 M | $1.08 B |
| 09/21/2026 | $3.55 | $3.50 (-1.41%) | $3.62 | $3.47 | 4.53 M | $1.08 B |
| 09/18/2026 | $3.59 | $3.54 (-1.39%) | $3.62 | $3.50 | 5.51 M | $1.09 B |
| 09/17/2026 | $3.61 | $3.58 (-0.83%) | $3.68 | $3.53 | 2.73 M | $1.11 B |
| 09/16/2026 | $3.57 | $3.55 (-0.56%) | $3.61 | $3.52 | 2.23 M | $1.10 B |
| 09/15/2026 | $3.74 | $3.56 (-4.81%) | $3.75 | $3.54 | 3.70 M | $1.10 B |
| 09/14/2026 | $3.76 | $3.75 (-0.27%) | $3.84 | $3.73 | 3.13 M | $1.16 B |
| 09/11/2026 | $3.83 | $3.75 (-2.09%) | $3.85 | $3.73 | 2.47 M | $1.16 B |
| 09/10/2026 | $3.90 | $3.79 (-2.82%) | $3.90 | $3.76 | 3.21 M | $1.17 B |
| 09/09/2026 | $4.16 | $3.94 (-5.29%) | $4.36 | $3.92 | 5.19 M | $1.22 B |
| 09/08/2026 | $4.00 | $4.16 (4%) | $4.32 | $4.00 | 4.93 M | $1.29 B |
| 09/04/2026 | $3.92 | $4.06 (3.57%) | $4.10 | $3.92 | 2.81 M | $1.26 B |
| 09/03/2026 | $4.05 | $3.96 (-2.22%) | $4.07 | $3.96 | 2.33 M | $1.22 B |
| 09/02/2026 | $3.97 | $4.04 (1.76%) | $4.09 | $3.97 | 2.59 M | $1.25 B |
| 09/01/2026 | $3.97 | $3.98 (0.25%) | $4.03 | $3.95 | 2.23 M | $1.23 B |
| 08/31/2026 | $3.94 | $4.01 (1.78%) | $4.02 | $3.90 | 2.81 M | $1.24 B |
| 08/28/2026 | $4.06 | $3.95 (-2.71%) | $4.08 | $3.93 | 1.99 M | $1.22 B |
| 08/27/2026 | $4.05 | $4.06 (0.25%) | $4.12 | $4.04 | 2.07 M | $1.26 B |
| 08/26/2026 | $4.16 | $4.09 (-1.68%) | $4.19 | $4.05 | 1.77 M | $1.26 B |
| 08/25/2026 | $4.10 | $4.16 (1.46%) | $4.24 | $4.10 | 3.19 M | $1.29 B |
| 08/24/2026 | $4.13 | $4.07 (-1.45%) | $4.14 | $4.06 | 2.81 M | $1.26 B |
| 08/21/2026 | $4.28 | $4.15 (-3.04%) | $4.36 | $4.11 | 3.20 M | $1.28 B |
| 08/20/2026 | $4.35 | $4.26 (-2.07%) | $4.36 | $4.14 | 3.42 M | $1.32 B |
| 08/19/2026 | $4.10 | $4.39 (7.07%) | $4.40 | $4.10 | 5.44 M | $1.36 B |
| 08/18/2026 | $3.87 | $4.07 (5.17%) | $4.10 | $3.87 | 4.60 M | $1.26 B |
| 08/17/2026 | $3.85 | $3.90 (1.3%) | $3.94 | $3.80 | 3.32 M | $1.21 B |
| 08/14/2026 | $3.74 | $3.85 (2.94%) | $3.85 | $3.69 | 2.86 M | $1.19 B |
| 08/13/2026 | $3.88 | $3.73 (-3.87%) | $3.90 | $3.63 | 5.24 M | $1.15 B |
| 08/12/2026 | $3.86 | $3.85 (-0.26%) | $3.92 | $3.84 | 3.06 M | $1.19 B |
| 08/11/2026 | $3.91 | $3.84 (-1.79%) | $3.98 | $3.82 | 4.50 M | $1.19 B |
| 08/10/2026 | $4.07 | $3.93 (-3.44%) | $4.08 | $3.88 | 4.16 M | $1.22 B |
| 08/07/2026 | $3.91 | $4.11 (5.12%) | $4.15 | $3.85 | 5.05 M | $1.27 B |
| 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 |
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.
