Get the Stockscreener App
5.60
1.23%
-0.07
After Hours:
5.58
-0.02
-0.36%
Mannkind Corp Stock (MNKD) Price History
The historical daily chart and data for Mannkind Corp stock (MNKD), show that the latest closing stock price as of January 02, 2026, is $5.60.
- Mannkind Corp all-time high stock price is $57.40, occurred on June 30, 2014.
- The lowest Mannkind Corp stock price recorded was $0.00 on November 16, 2020. Since then, Mannkind Corp's stock price has risen over to $5.60 now.
- The 52-week high stock price for MNKD is $6.58, representing a 17.50% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MNKD is $3.3812, indicating a -39.62% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Mannkind Corp (MNKD) stock in the beginning of 2025 was $4.44. The stock closed the year at $5.27, a gain of over 18.69% for the year.
The table below shows more information about MNKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $5.73 | $5.58 | $0.155 | 2,730,321.0 | -1.23% |
| Dec 31, 2025 | $5.73 | $5.62 | $0.115 | 2,374,348.0 | +0.18% |
| Dec 30, 2025 | $5.78 | $5.55 | $0.225 | 3,287,499.0 | -1.91% |
| Dec 29, 2025 | $5.82 | $5.73 | $0.09 | 1,610,179.0 | -0.35% |
| Dec 26, 2025 | $5.92 | $5.76 | $0.16 | 2,403,267.0 | -2.36% |
| Dec 24, 2025 | $5.96 | $5.88 | $0.085 | 906,372.0 | +0.00% |
| Dec 23, 2025 | $6.01 | $5.84 | $0.175 | 2,501,592.0 | -1.00% |
| Dec 22, 2025 | $6.07 | $5.84 | $0.23 | 3,032,069.0 | +2.57% |
| Dec 19, 2025 | $6.12 | $5.80 | $0.315 | 12,990,524.0 | -2.18% |
| Dec 18, 2025 | $6.03 | $5.88 | $0.1456 | 3,223,069.0 | +0.00% |
| Dec 17, 2025 | $6.14 | $5.88 | $0.26 | 3,591,078.0 | +1.02% |
| Dec 16, 2025 | $6.02 | $5.88 | $0.14 | 2,812,183.0 | -0.51% |
| Dec 15, 2025 | $6.00 | $5.83 | $0.17 | 2,964,608.0 | +0.00% |
| Dec 12, 2025 | $6.01 | $5.79 | $0.225 | 3,387,722.0 | +2.24% |
| Dec 11, 2025 | $5.91 | $5.75 | $0.155 | 3,466,049.0 | -0.51% |
| Dec 10, 2025 | $5.85 | $5.68 | $0.17 | 2,630,194.0 | +1.21% |
| Dec 09, 2025 | $5.89 | $5.63 | $0.265 | 4,407,602.0 | +2.49% |
| Dec 08, 2025 | $5.76 | $5.58 | $0.175 | 2,546,257.0 | -0.88% |
| Dec 05, 2025 | $5.75 | $5.65 | $0.1019 | 1,781,511.0 | -0.79% |
| Dec 04, 2025 | $5.81 | $5.58 | $0.23 | 1,906,763.0 | +2.42% |
Mannkind Corp Stock (MNKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mannkind Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mannkind Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mannkind Corp Stock (MNKD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.73 | $5.58 | $0.155 | 5,460,642.0 | -1.23% |
Mannkind Corp Stock (MNKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.14 | $5.30 | $0.835 | 69,634,396.0 | +5.79% |
| Nov, 2025 | $6.24 | $4.93 | $1.31 | 69,715,473.0 | -4.29% |
| Oct, 2025 | $5.89 | $4.79 | $1.10 | 104,095,138.0 | +4.10% |
| Sep, 2025 | $6.20 | $5.18 | $1.01 | 118,083,184.0 | +16.99% |
| Aug, 2025 | $4.62 | $3.38 | $1.24 | 80,425,203.0 | +21.43% |
| Jul, 2025 | $4.13 | $3.51 | $0.62 | 57,210,116.0 | +1.07% |
| Jun, 2025 | $4.48 | $3.63 | $0.85 | 66,469,665.0 | -9.88% |
| May, 2025 | $5.05 | $4.05 | $1.00 | 39,019,525.0 | -17.66% |
| Apr, 2025 | $5.09 | $4.34 | $0.755 | 42,736,043.0 | +0.20% |
| Mar, 2025 | $5.44 | $4.77 | $0.67 | 40,965,294.0 | -5.81% |
| Feb, 2025 | $5.86 | $5.15 | $0.712 | 37,400,578.0 | -7.77% |
| Jan, 2025 | $6.68 | $5.75 | $0.93 | 38,636,900.0 | -9.95% |
Mannkind Corp Stock (MNKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.07 | $5.81 | $1.26 | 62,359,115.0 | -3.83% |
| Nov, 2024 | $7.63 | $6.26 | $1.37 | 61,385,573.0 | -4.10% |
| Oct, 2024 | $7.14 | $6.15 | $0.995 | 42,354,697.0 | +12.40% |
| Sep, 2024 | $6.92 | $5.81 | $1.11 | 46,859,991.0 | +0.48% |
| Aug, 2024 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| Jul, 2024 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| Jun, 2024 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| May, 2024 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| Apr, 2024 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| Mar, 2024 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| Feb, 2024 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| Jan, 2024 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):