Get the Stockscreener App
3.4178
1.44%
-0.0472
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 August 07, 2025, is $3.4178.
- 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 $3.4178 now.
- The 52-week high stock price for MNKD is $7.63, representing a 123.24% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $3.45, indicating a 0.94% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Mannkind Corp (MNKD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 07, 2025 | $3.59 | $3.40 | $0.19 | 2,047,149.0 | -1.44% |
| Aug 06, 2025 | $3.72 | $3.45 | $0.27 | 9,508,044.0 | -13.16% |
| Aug 05, 2025 | $4.07 | $3.90 | $0.17 | 2,444,421.0 | +1.79% |
| Aug 04, 2025 | $3.97 | $3.76 | $0.21 | 2,045,020.0 | +4.53% |
| Aug 01, 2025 | $3.81 | $3.70 | $0.11 | 2,543,147.0 | -0.79% |
| Jul 31, 2025 | $3.90 | $3.75 | $0.15 | 2,063,136.0 | -2.33% |
| Jul 30, 2025 | $3.99 | $3.84 | $0.15 | 2,479,015.0 | +1.31% |
| Jul 29, 2025 | $4.07 | $3.81 | $0.265 | 4,337,367.0 | -3.54% |
| Jul 28, 2025 | $4.12 | $3.93 | $0.1893 | 2,246,246.0 | -2.46% |
| Jul 25, 2025 | $4.13 | $4.02 | $0.11 | 2,433,860.0 | -0.49% |
| Jul 24, 2025 | $4.11 | $4.03 | $0.085 | 1,703,304.0 | -0.49% |
| Jul 23, 2025 | $4.13 | $3.95 | $0.18 | 2,148,808.0 | +4.33% |
| Jul 22, 2025 | $3.94 | $3.83 | $0.115 | 2,293,930.0 | +2.88% |
| Jul 21, 2025 | $3.87 | $3.74 | $0.1322 | 2,614,503.0 | +1.60% |
| Jul 18, 2025 | $3.92 | $3.75 | $0.17 | 2,310,422.0 | -3.59% |
| Jul 17, 2025 | $3.98 | $3.89 | $0.09 | 1,884,257.0 | -1.52% |
| Jul 16, 2025 | $4.00 | $3.90 | $0.10 | 2,472,213.0 | +2.86% |
| Jul 15, 2025 | $4.05 | $3.83 | $0.22 | 2,911,331.0 | -4.47% |
| Jul 14, 2025 | $4.04 | $3.77 | $0.27 | 2,971,339.0 | +6.90% |
| Jul 11, 2025 | $3.80 | $3.73 | $0.07 | 1,822,897.0 | -0.79% |
| Jul 10, 2025 | $3.83 | $3.76 | $0.07 | 1,804,380.0 | -0.52% |
| Jul 09, 2025 | $3.82 | $3.63 | $0.19 | 3,515,235.0 | +5.52% |
| Jul 08, 2025 | $3.67 | $3.54 | $0.125 | 2,538,719.0 | +2.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.07 | $3.40 | $0.67 | 18,587,781.0 | -9.66% |
| 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% |
Mannkind Corp Stock (MNKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| Nov, 2023 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| Oct, 2023 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| Sep, 2023 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| Aug, 2023 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| Jul, 2023 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| Jun, 2023 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| May, 2023 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| Apr, 2023 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| Mar, 2023 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| Feb, 2023 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| Jan, 2023 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
0.08%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):