Get the Stockscreener App
3.38
2.11%
0.07
Pre-market:
3.43
0.05
+1.48%
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 May 22, 2026, is $3.38.
- 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 $3.38 now.
- The 52-week high stock price for MNKD is $6.51, representing a 92.60% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for MNKD is $2.23, indicating a -34.02% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $3.46 | $3.32 | $0.145 | 4,606,469.0 | +2.11% |
| May 21, 2026 | $3.35 | $3.14 | $0.21 | 2,998,918.0 | +1.85% |
| May 20, 2026 | $3.27 | $2.99 | $0.28 | 5,172,144.0 | +9.80% |
| May 19, 2026 | $3.01 | $2.93 | $0.08 | 4,542,580.0 | -1.00% |
| May 18, 2026 | $3.17 | $2.97 | $0.20 | 5,149,034.0 | -3.24% |
| May 15, 2026 | $3.21 | $3.07 | $0.135 | 4,958,597.0 | -4.04% |
| May 14, 2026 | $3.25 | $3.14 | $0.11 | 3,587,936.0 | +0.31% |
| May 13, 2026 | $3.28 | $3.11 | $0.17 | 4,508,112.0 | -2.13% |
| May 12, 2026 | $3.43 | $3.25 | $0.185 | 5,509,570.0 | -2.38% |
| May 11, 2026 | $3.60 | $3.33 | $0.265 | 7,533,679.0 | -4.55% |
| May 08, 2026 | $3.68 | $3.40 | $0.28 | 9,532,393.0 | -0.85% |
| May 07, 2026 | $3.88 | $3.26 | $0.62 | 15,993,333.0 | -0.28% |
| May 06, 2026 | $4.29 | $3.40 | $0.89 | 36,609,027.0 | +24.48% |
| May 05, 2026 | $2.89 | $2.83 | $0.06 | 2,995,759.0 | +1.78% |
| May 04, 2026 | $2.88 | $2.78 | $0.10 | 3,666,568.0 | -1.06% |
| May 01, 2026 | $2.87 | $2.78 | $0.09 | 2,795,300.0 | +0.35% |
| Apr 30, 2026 | $2.85 | $2.74 | $0.115 | 3,614,692.0 | +2.91% |
| Apr 29, 2026 | $2.77 | $2.68 | $0.095 | 2,929,941.0 | -1.43% |
| Apr 28, 2026 | $2.81 | $2.65 | $0.1599 | 5,591,270.0 | +6.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.29 | $2.78 | $1.51 | 124,765,888.0 | +19.43% |
| Apr, 2026 | $2.98 | $2.42 | $0.56 | 74,443,668.0 | +15.51% |
| Mar, 2026 | $3.25 | $2.23 | $1.02 | 151,973,855.0 | -25.30% |
| Feb, 2026 | $6.27 | $2.94 | $3.33 | 118,660,109.0 | -43.25% |
| Jan, 2026 | $6.51 | $5.03 | $1.48 | 83,789,561.0 | +1.94% |
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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):