MannKind Corp (MNKD) Historical Stock Data
5.68 ↓0.03 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNKD is up 0.16% a day on average. There have been 16 days where MannKind Corp closed green and 14 days where MNKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.70 | 5.68 | ↓$0.02 (-0.35%) | 5.65 | 5.75 | 1.68M |
| 2025-12-04 | 5.60 | 5.71 | ↑$0.11 (1.96%) | 5.58 | 5.81 | 2.33M |
| 2025-12-03 | 5.62 | 5.59 | ↓$0.03 (-0.53%) | 5.51 | 5.78 | 3.39M |
| 2025-12-02 | 5.45 | 5.59 | ↑$0.14 (2.57%) | 5.43 | 5.68 | 4.13M |
| 2025-12-01 | 5.35 | 5.43 | ↑$0.08 (1.50%) | 5.31 | 5.46 | 2.67M |
| 2025-11-28 | 5.42 | 5.35 | ↓$0.07 (-1.29%) | 5.30 | 5.42 | 609.90K |
| 2025-11-26 | 5.34 | 5.38 | ↑$0.04 (0.75%) | 5.28 | 5.40 | 1.99M |
| 2025-11-25 | 5.16 | 5.36 | ↑$0.20 (3.88%) | 5.13 | 5.37 | 2.50M |
| 2025-11-24 | 5.16 | 5.13 | ↓$0.03 (-0.58%) | 5.07 | 5.17 | 2.26M |
| 2025-11-21 | 4.99 | 5.03 | ↑$0.04 (0.80%) | 4.95 | 5.07 | 2.61M |
| 2025-11-20 | 5.05 | 4.97 | ↓$0.08 (-1.58%) | 4.95 | 5.10 | 2.40M |
| 2025-11-19 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.94 | 5.05 | 2.67M |
| 2025-11-18 | 4.95 | 5.06 | ↑$0.11 (2.22%) | 4.93 | 5.09 | 3.67M |
| 2025-11-17 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.97 | 5.14 | 3.50M |
| 2025-11-14 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 5.00 | 5.24 | 3.40M |
| 2025-11-13 | 5.25 | 5.07 | ↓$0.18 (-3.43%) | 5.06 | 5.29 | 3.28M |
| 2025-11-12 | 5.30 | 5.25 | ↓$0.05 (-0.87%) | 5.16 | 5.35 | 2.79M |
| 2025-11-11 | 5.34 | 5.25 | ↓$0.09 (-1.69%) | 5.17 | 5.39 | 3.12M |
| 2025-11-10 | 5.20 | 5.42 | ↑$0.22 (4.23%) | 4.95 | 5.50 | 8.19M |
| 2025-11-07 | 5.60 | 5.63 | ↑$0.03 (0.54%) | 5.52 | 5.67 | 3.13M |
| 2025-11-06 | 6.13 | 5.70 | ↓$0.43 (-7.01%) | 5.66 | 6.13 | 4.20M |
| 2025-11-05 | 5.95 | 6.06 | ↑$0.11 (1.85%) | 5.68 | 6.24 | 10.92M |
| 2025-11-04 | 5.42 | 5.48 | ↑$0.06 (1.11%) | 5.41 | 5.60 | 3.74M |
| 2025-11-03 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.45 | 5.68 | 3.27M |
| 2025-10-31 | 5.51 | 5.59 | ↑$0.08 (1.45%) | 5.46 | 5.66 | 3.25M |
| 2025-10-30 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.43 | 5.72 | 4.21M |
| 2025-10-29 | 5.30 | 5.54 | ↑$0.25 (4.63%) | 5.24 | 5.67 | 7.82M |
| 2025-10-28 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 5.26 | 5.45 | 2.88M |
| 2025-10-27 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.28 | 5.50 | 2.65M |
| 2025-10-24 | 5.52 | 5.31 | ↓$0.21 (-3.80%) | 5.30 | 5.52 | 2.93M |
Create an account or log in to view more rows.
$MNKD Buy it up so it crashes harder in the next two trading days
$MNKD hows short doing? Keep short pls
we need your money.
$MNKD f this stock
$MNKD Games being played here.
$MNKD taking off soon
$MNKD time will come
$MNKD I bought the dip
$MNKD just added more
$MNKD When they tell me diversifying is for idiots
$MNKD Slapping that ask today