Get the Stockscreener App
5.38
0.19%
0.010
After Hours:
5.38
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 October 01, 2025, is $5.38.
- 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 $5.38 now.
- The 52-week high stock price for MNKD is $7.63, representing a 41.82% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $3.3812, indicating a -37.15% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $5.55 | $5.33 | $0.22 | 3,504,561.0 | +0.19% |
| Sep 30, 2025 | $5.43 | $5.34 | $0.0922 | 2,510,175.0 | -0.37% |
| Sep 29, 2025 | $5.62 | $5.33 | $0.2875 | 3,588,434.0 | -2.53% |
| Sep 26, 2025 | $5.54 | $5.29 | $0.245 | 6,135,618.0 | +3.75% |
| Sep 25, 2025 | $5.37 | $5.18 | $0.185 | 4,610,122.0 | +0.00% |
| Sep 24, 2025 | $5.43 | $5.29 | $0.135 | 3,595,506.0 | -0.37% |
| Sep 23, 2025 | $5.55 | $5.28 | $0.27 | 4,628,206.0 | -3.95% |
| Sep 22, 2025 | $5.64 | $5.39 | $0.25 | 2,996,545.0 | +2.58% |
| Sep 19, 2025 | $5.63 | $5.42 | $0.21 | 4,724,550.0 | -3.21% |
| Sep 18, 2025 | $5.62 | $5.40 | $0.22 | 3,635,589.0 | +4.08% |
| Sep 17, 2025 | $5.54 | $5.38 | $0.16 | 2,575,885.0 | +0.37% |
| Sep 16, 2025 | $5.40 | $5.25 | $0.15 | 3,115,157.0 | -0.19% |
| Sep 15, 2025 | $5.77 | $5.29 | $0.48 | 6,167,179.0 | -3.41% |
| Sep 12, 2025 | $5.60 | $5.38 | $0.224 | 4,158,520.0 | +2.77% |
| Sep 11, 2025 | $5.67 | $5.36 | $0.315 | 3,994,917.0 | -2.69% |
| Sep 10, 2025 | $5.61 | $5.43 | $0.18 | 3,567,765.0 | +1.09% |
| Sep 09, 2025 | $5.71 | $5.48 | $0.225 | 4,122,418.0 | -1.08% |
| Sep 08, 2025 | $5.61 | $5.44 | $0.17 | 4,923,282.0 | +0.54% |
| Sep 05, 2025 | $5.83 | $5.40 | $0.43 | 6,756,367.0 | +3.75% |
| Sep 04, 2025 | $5.52 | $5.22 | $0.30 | 5,608,154.0 | -3.09% |
| Sep 03, 2025 | $6.00 | $5.49 | $0.51 | 8,992,052.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.55 | $5.33 | $0.22 | 3,504,561.0 | +0.00% |
| Sep, 2025 | $6.20 | $5.18 | $1.01 | 121,587,745.0 | +17.21% |
| 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% |
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% |
2.95%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):