5 DAY PERFORMANCE
-24.51%
1 MONTH PERFORMANCE
-35.42%
3 MONTH PERFORMANCE
-31.98%
6 MONTH PERFORMANCE
+8.50%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-50.64%
Mannkind Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.55 | $3.50 (-1.41%) | $3.62 | $3.47 | 4.52 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 |
| 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 |
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.
