4.29
price up icon3.37%   0.14
pre-market  Pre-market:  4.25   -0.04   -0.93%
loading

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 June 02, 2025, is $4.29.
  • 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 $4.29 now.
  • The 52-week high stock price for MNKD is $7.63, representing a 77.86% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for MNKD is $4.05, indicating a -5.59% decrease from the current share price, occurred on May 22, 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $4.35 $4.13 $0.22 2,000,610.0 +3.37%
May 30, 2025 $4.19 $4.07 $0.12 2,470,892.0 +0.73%
May 29, 2025 $4.15 $4.08 $0.075 1,274,292.0 +1.23%
May 28, 2025 $4.25 $4.07 $0.18 1,888,278.0 -3.21%
May 27, 2025 $4.24 $4.11 $0.135 1,807,943.0 +2.06%
May 23, 2025 $4.19 $4.10 $0.09 2,032,050.0 -2.37%
May 22, 2025 $4.24 $4.05 $0.185 1,733,754.0 +1.20%
May 21, 2025 $4.31 $4.14 $0.17 2,356,645.0 -4.25%
May 20, 2025 $4.51 $4.34 $0.175 1,724,351.0 -2.57%
May 19, 2025 $4.49 $4.37 $0.12 1,521,681.0 +2.29%
May 16, 2025 $4.54 $4.35 $0.1949 2,907,326.0 -4.17%
May 15, 2025 $4.60 $4.46 $0.1375 1,347,155.0 -0.22%
May 14, 2025 $4.77 $4.56 $0.21 1,276,893.0 -3.18%
May 13, 2025 $4.81 $4.64 $0.165 2,462,904.0 -1.87%
May 12, 2025 $4.83 $4.52 $0.31 2,567,951.0 +5.48%
May 09, 2025 $4.73 $4.55 $0.175 2,009,644.0 -1.51%
May 08, 2025 $4.77 $4.42 $0.3499 2,373,586.0 -4.54%
May 07, 2025 $4.87 $4.70 $0.17 1,861,522.0 +1.46%
May 06, 2025 $4.96 $4.76 $0.20 1,246,040.0 -3.63%

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
Jun, 2025 $4.35 $4.13 $0.22 4,001,220.0 +3.37%
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%
$1.15
price up icon 6.48%
$31.19
price up icon 3.48%
$584.61
price up icon 1.98%
$306.09
price up icon 0.50%
$4.5994
price up icon 2.21%
$490.81
price up icon 0.11%
Cap:     |  Volume (24h):