MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5.05 | 5.24 | 4.99 | 5.03 | 5.03 | 876,600 |
| 02 Jul 2024 | 5.06 | 5.08 | 4.95 | 5.03 | 5.03 | 1,839,400 |
| 01 Jul 2024 | 5.20 | 5.27 | 5.01 | 5.09 | 5.09 | 3,040,200 |
| 28 Jun 2024 | 5.38 | 5.39 | 5.12 | 5.22 | 5.22 | 5,349,600 |
| 27 Jun 2024 | 5.22 | 5.30 | 5.18 | 5.29 | 5.29 | 1,490,500 |
| 26 Jun 2024 | 5.24 | 5.27 | 5.15 | 5.19 | 5.19 | 2,095,400 |
| 25 Jun 2024 | 5.37 | 5.51 | 5.23 | 5.24 | 5.24 | 2,791,800 |
| 24 Jun 2024 | 5.15 | 5.55 | 5.09 | 5.43 | 5.43 | 5,539,300 |
| 21 Jun 2024 | 4.90 | 5.14 | 4.87 | 5.11 | 5.11 | 7,078,800 |
| 20 Jun 2024 | 4.80 | 4.97 | 4.75 | 4.86 | 4.86 | 2,188,400 |
| 18 Jun 2024 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | 1,922,500 |
| 17 Jun 2024 | 4.75 | 4.79 | 4.62 | 4.75 | 4.75 | 2,433,000 |
| 14 Jun 2024 | 5.00 | 5.01 | 4.74 | 4.80 | 4.80 | 2,691,000 |
| 13 Jun 2024 | 4.73 | 5.13 | 4.71 | 5.04 | 5.04 | 3,467,900 |
| 12 Jun 2024 | 4.70 | 4.80 | 4.69 | 4.73 | 4.73 | 2,308,100 |
| 11 Jun 2024 | 4.43 | 4.66 | 4.42 | 4.65 | 4.65 | 1,583,700 |
| 10 Jun 2024 | 4.58 | 4.60 | 4.36 | 4.49 | 4.49 | 3,202,300 |
| 07 Jun 2024 | 4.62 | 4.78 | 4.57 | 4.67 | 4.67 | 1,722,000 |
| 06 Jun 2024 | 4.69 | 4.75 | 4.64 | 4.64 | 4.64 | 1,122,000 |
| 05 Jun 2024 | 4.59 | 4.75 | 4.52 | 4.73 | 4.73 | 2,103,200 |
| 04 Jun 2024 | 4.65 | 4.67 | 4.47 | 4.55 | 4.55 | 3,416,500 |
| 03 Jun 2024 | 4.71 | 4.73 | 4.61 | 4.69 | 4.69 | 2,368,000 |
| 31 May 2024 | 4.53 | 4.68 | 4.50 | 4.67 | 4.67 | 2,484,500 |
| 30 May 2024 | 4.54 | 4.54 | 4.41 | 4.50 | 4.50 | 1,983,900 |
| 29 May 2024 | 4.60 | 4.70 | 4.44 | 4.53 | 4.53 | 2,276,800 |
| 28 May 2024 | 4.79 | 4.85 | 4.61 | 4.63 | 4.63 | 1,966,300 |
| 24 May 2024 | 4.82 | 4.85 | 4.75 | 4.78 | 4.78 | 1,262,400 |
| 23 May 2024 | 4.83 | 4.89 | 4.76 | 4.82 | 4.82 | 2,142,100 |
| 22 May 2024 | 4.68 | 4.83 | 4.64 | 4.82 | 4.82 | 1,933,200 |
| 21 May 2024 | 4.72 | 4.77 | 4.63 | 4.74 | 4.74 | 1,499,400 |
| 20 May 2024 | 4.60 | 4.75 | 4.55 | 4.70 | 4.70 | 2,845,700 |
| 17 May 2024 | 4.60 | 4.62 | 4.51 | 4.59 | 4.59 | 2,119,500 |
| 16 May 2024 | 4.45 | 4.65 | 4.40 | 4.59 | 4.59 | 2,453,200 |
| 15 May 2024 | 4.59 | 4.62 | 4.43 | 4.45 | 4.45 | 2,000,400 |
| 14 May 2024 | 4.45 | 4.52 | 4.40 | 4.50 | 4.50 | 2,009,500 |
| 13 May 2024 | 4.35 | 4.43 | 4.28 | 4.41 | 4.41 | 1,806,000 |
| 10 May 2024 | 4.35 | 4.45 | 4.22 | 4.32 | 4.32 | 1,897,700 |
| 09 May 2024 | 4.55 | 4.55 | 4.17 | 4.31 | 4.31 | 2,359,400 |
| 08 May 2024 | 4.47 | 4.48 | 4.34 | 4.40 | 4.40 | 1,970,800 |
| 07 May 2024 | 4.45 | 4.53 | 4.38 | 4.47 | 4.47 | 2,188,700 |
| 06 May 2024 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | 1,522,700 |
| 03 May 2024 | 4.45 | 4.49 | 4.34 | 4.39 | 4.39 | 1,836,300 |
| 02 May 2024 | 4.44 | 4.44 | 4.29 | 4.38 | 4.38 | 1,710,800 |
| 01 May 2024 | 4.19 | 4.39 | 4.15 | 4.34 | 4.34 | 2,507,000 |
| 30 Apr 2024 | 4.24 | 4.31 | 4.11 | 4.11 | 4.11 | 2,259,800 |
| 29 Apr 2024 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | 1,813,800 |
| 26 Apr 2024 | 4.20 | 4.37 | 4.15 | 4.23 | 4.23 | 2,165,300 |
| 25 Apr 2024 | 4.17 | 4.24 | 4.12 | 4.18 | 4.18 | 1,775,500 |
| 24 Apr 2024 | 4.15 | 4.29 | 4.15 | 4.19 | 4.19 | 2,219,000 |
| 23 Apr 2024 | 4.11 | 4.25 | 4.06 | 4.16 | 4.16 | 1,020,700 |
| 22 Apr 2024 | 4.23 | 4.26 | 4.11 | 4.11 | 4.11 | 1,754,700 |
| 19 Apr 2024 | 4.06 | 4.20 | 4.02 | 4.18 | 4.18 | 1,795,600 |
| 18 Apr 2024 | 4.11 | 4.22 | 4.05 | 4.08 | 4.08 | 1,292,600 |
| 17 Apr 2024 | 4.09 | 4.14 | 3.97 | 4.10 | 4.10 | 2,453,500 |
| 16 Apr 2024 | 4.10 | 4.13 | 4.04 | 4.05 | 4.05 | 1,324,700 |
| 15 Apr 2024 | 4.16 | 4.21 | 4.10 | 4.12 | 4.12 | 1,600,900 |
| 12 Apr 2024 | 4.30 | 4.33 | 4.10 | 4.15 | 4.15 | 2,108,400 |
| 11 Apr 2024 | 4.29 | 4.38 | 4.20 | 4.30 | 4.30 | 1,493,600 |
| 10 Apr 2024 | 4.34 | 4.35 | 4.15 | 4.24 | 4.24 | 3,036,100 |
| 09 Apr 2024 | 4.47 | 4.60 | 4.39 | 4.44 | 4.44 | 2,064,100 |
| 08 Apr 2024 | 4.47 | 4.62 | 4.42 | 4.55 | 4.55 | 1,958,600 |
| 05 Apr 2024 | 4.30 | 4.54 | 4.21 | 4.44 | 4.44 | 2,572,700 |
| 04 Apr 2024 | 4.47 | 4.52 | 4.30 | 4.31 | 4.31 | 2,705,500 |
| 03 Apr 2024 | 4.30 | 4.49 | 4.22 | 4.43 | 4.43 | 2,812,500 |
| 02 Apr 2024 | 4.30 | 4.34 | 4.23 | 4.31 | 4.31 | 4,039,400 |
| 01 Apr 2024 | 4.52 | 4.52 | 4.30 | 4.34 | 4.34 | 2,720,600 |
| 28 Mar 2024 | 4.63 | 4.74 | 4.49 | 4.53 | 4.53 | 2,578,100 |
| 27 Mar 2024 | 4.90 | 4.93 | 4.52 | 4.63 | 4.63 | 5,866,700 |
| 26 Mar 2024 | 4.95 | 5.06 | 4.86 | 4.91 | 4.91 | 2,590,200 |
| 25 Mar 2024 | 4.92 | 5.11 | 4.89 | 4.90 | 4.90 | 1,911,500 |
| 22 Mar 2024 | 4.79 | 4.94 | 4.74 | 4.92 | 4.92 | 2,243,800 |
| 21 Mar 2024 | 4.87 | 4.96 | 4.70 | 4.76 | 4.76 | 2,511,900 |
| 20 Mar 2024 | 4.69 | 4.83 | 4.60 | 4.82 | 4.82 | 2,200,900 |
| 19 Mar 2024 | 4.61 | 4.70 | 4.54 | 4.67 | 4.67 | 1,824,100 |
| 18 Mar 2024 | 4.46 | 4.74 | 4.41 | 4.62 | 4.62 | 3,996,600 |
| 15 Mar 2024 | 4.46 | 4.57 | 4.40 | 4.47 | 4.47 | 5,811,300 |
| 14 Mar 2024 | 4.54 | 4.64 | 4.43 | 4.50 | 4.50 | 2,433,300 |
| 13 Mar 2024 | 4.44 | 4.61 | 4.44 | 4.59 | 4.59 | 3,143,700 |
| 12 Mar 2024 | 4.58 | 4.64 | 4.40 | 4.45 | 4.45 | 3,356,600 |
| 11 Mar 2024 | 5.25 | 5.26 | 4.55 | 4.61 | 4.61 | 6,829,700 |
| 08 Mar 2024 | 5.20 | 5.40 | 5.19 | 5.27 | 5.27 | 5,133,700 |
| 07 Mar 2024 | 4.85 | 5.21 | 4.80 | 5.15 | 5.15 | 8,675,300 |
| 06 Mar 2024 | 4.85 | 4.86 | 4.71 | 4.80 | 4.80 | 4,732,900 |
| 05 Mar 2024 | 4.65 | 4.86 | 4.61 | 4.75 | 4.75 | 6,434,300 |
| 04 Mar 2024 | 4.60 | 4.67 | 4.46 | 4.65 | 4.65 | 6,869,800 |
| 01 Mar 2024 | 4.15 | 4.70 | 4.15 | 4.50 | 4.50 | 7,003,900 |
| 29 Feb 2024 | 4.03 | 4.32 | 3.98 | 4.11 | 4.11 | 6,370,700 |
| 28 Feb 2024 | 3.90 | 4.28 | 3.86 | 3.92 | 3.92 | 6,239,300 |
| 27 Feb 2024 | 3.60 | 3.83 | 3.57 | 3.78 | 3.78 | 3,338,200 |
| 26 Feb 2024 | 3.57 | 3.58 | 3.47 | 3.58 | 3.58 | 1,731,300 |
| 23 Feb 2024 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | 1,449,400 |
| 22 Feb 2024 | 3.60 | 3.64 | 3.53 | 3.59 | 3.59 | 1,176,100 |
| 21 Feb 2024 | 3.61 | 3.64 | 3.53 | 3.60 | 3.60 | 1,204,900 |
| 20 Feb 2024 | 3.59 | 3.66 | 3.56 | 3.60 | 3.60 | 1,511,500 |
| 16 Feb 2024 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | 1,496,900 |
| 15 Feb 2024 | 3.62 | 3.74 | 3.60 | 3.71 | 3.71 | 2,864,600 |
| 14 Feb 2024 | 3.45 | 3.61 | 3.41 | 3.60 | 3.60 | 2,371,100 |
| 13 Feb 2024 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | 3,025,300 |
| 12 Feb 2024 | 3.51 | 3.68 | 3.43 | 3.67 | 3.67 | 2,793,100 |
| 09 Feb 2024 | 3.48 | 3.51 | 3.43 | 3.51 | 3.51 | 1,694,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.