5 DAY PERFORMANCE
-31.98%
1 MONTH PERFORMANCE
-20.71%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-54.81%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-29.47%
Mannkind Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.44 | $3.56 (3.49%) | $4.29 | $3.40 | 36.84 M | $1.10 B |
| 05/05/2026 | $2.84 | $2.86 (0.7%) | $2.89 | $2.83 | 3.03 M | $881.64 M |
| 05/04/2026 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.78 | 3.68 M | $866.23 M |
| 05/01/2026 | $2.83 | $2.84 (0.35%) | $2.87 | $2.78 | 2.80 M | $875.48 M |
| 04/30/2026 | $2.75 | $2.83 (2.91%) | $2.86 | $2.74 | 3.62 M | $872.40 M |
| 04/29/2026 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.68 | 3.01 M | $847.73 M |
| 04/28/2026 | $2.67 | $2.79 (4.49%) | $2.81 | $2.65 | 5.62 M | $860.06 M |
| 04/27/2026 | $2.71 | $2.63 (-2.95%) | $2.76 | $2.59 | 3.93 M | $810.74 M |
| 04/24/2026 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.66 | 2.78 M | $832.32 M |
| 04/23/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.66 | 2.94 M | $835.40 M |
| 04/22/2026 | $2.75 | $2.74 (-0.36%) | $2.76 | $2.66 | 3.93 M | $844.65 M |
| 04/21/2026 | $2.97 | $2.70 (-9.09%) | $2.98 | $2.70 | 5.22 M | $832.32 M |
| 04/20/2026 | $2.85 | $2.92 (2.46%) | $2.97 | $2.79 | 4.07 M | $900.14 M |
| 04/17/2026 | $2.78 | $2.84 (2.16%) | $2.85 | $2.76 | 3.55 M | $875.48 M |
| 04/16/2026 | $2.77 | $2.75 (-0.72%) | $2.77 | $2.68 | 3.03 M | $847.73 M |
| 04/15/2026 | $2.71 | $2.77 (2.21%) | $2.78 | $2.67 | 3.21 M | $853.90 M |
| 04/14/2026 | $2.66 | $2.74 (3.01%) | $2.75 | $2.64 | 3.60 M | $844.65 M |
| 04/13/2026 | $2.57 | $2.64 (2.72%) | $2.67 | $2.56 | 2.56 M | $813.82 M |
| 04/10/2026 | $2.60 | $2.57 (-1.15%) | $2.64 | $2.55 | 3.10 M | $792.25 M |
| 04/09/2026 | $2.59 | $2.56 (-1.16%) | $2.65 | $2.56 | 3.29 M | $789.16 M |
| 04/08/2026 | $2.67 | $2.61 (-2.25%) | $2.68 | $2.56 | 4.47 M | $804.58 M |
| 04/07/2026 | $2.53 | $2.57 (1.58%) | $2.58 | $2.42 | 3.02 M | $792.25 M |
| 04/06/2026 | $2.47 | $2.56 (3.64%) | $2.56 | $2.45 | 3.18 M | $789.16 M |
| 04/02/2026 | $2.48 | $2.50 (0.81%) | $2.51 | $2.42 | 3.76 M | $770.67 M |
| 04/01/2026 | $2.49 | $2.54 (2.01%) | $2.58 | $2.45 | 3.48 M | $783.00 M |
| 03/31/2026 | $2.42 | $2.45 (1.24%) | $2.48 | $2.35 | 4.84 M | $755.25 M |
| 03/30/2026 | $2.33 | $2.37 (1.72%) | $2.42 | $2.29 | 5.52 M | $730.59 M |
| 03/27/2026 | $2.27 | $2.28 (0.44%) | $2.32 | $2.23 | 5.60 M | $702.85 M |
| 03/26/2026 | $2.25 | $2.30 (2.22%) | $2.37 | $2.24 | 6.36 M | $709.01 M |
| 03/25/2026 | $2.34 | $2.28 (-2.56%) | $2.45 | $2.25 | 6.32 M | $702.85 M |
| 03/24/2026 | $2.41 | $2.29 (-4.98%) | $2.41 | $2.25 | 14.76 M | $705.93 M |
| 03/23/2026 | $2.54 | $2.44 (-3.94%) | $2.59 | $2.39 | 6.29 M | $752.17 M |
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.
