Get the Stockscreener App
5.055
0.42%
0.025
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 April 01, 2025, is $5.055.
- 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 $5.055 now.
- The 52-week high stock price for MNKD is $7.63, representing a 50.94% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $3.97, indicating a -21.46% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $5.07 | $4.96 | $0.1099 | 851,223.0 | +0.50% |
| Mar 31, 2025 | $5.06 | $4.89 | $0.17 | 2,960,334.0 | +0.00% |
| Mar 28, 2025 | $5.12 | $5.00 | $0.12 | 1,299,074.0 | -1.37% |
| Mar 27, 2025 | $5.11 | $5.02 | $0.085 | 1,309,864.0 | +0.79% |
| Mar 26, 2025 | $5.22 | $5.05 | $0.17 | 1,303,292.0 | -3.07% |
| Mar 25, 2025 | $5.26 | $5.16 | $0.11 | 1,552,057.0 | -0.19% |
| Mar 24, 2025 | $5.28 | $5.20 | $0.08 | 1,281,665.0 | +0.19% |
| Mar 21, 2025 | $5.23 | $5.16 | $0.07 | 2,399,560.0 | -0.76% |
| Mar 20, 2025 | $5.44 | $5.22 | $0.215 | 2,046,434.0 | -1.13% |
| Mar 19, 2025 | $5.32 | $5.18 | $0.14 | 1,404,836.0 | +2.11% |
| Mar 18, 2025 | $5.27 | $5.14 | $0.125 | 1,334,635.0 | -0.57% |
| Mar 17, 2025 | $5.29 | $5.16 | $0.125 | 1,879,157.0 | +0.77% |
| Mar 14, 2025 | $5.29 | $5.16 | $0.135 | 1,600,178.0 | +0.97% |
| Mar 13, 2025 | $5.29 | $5.06 | $0.235 | 1,528,789.0 | -1.15% |
| Mar 12, 2025 | $5.29 | $5.14 | $0.15 | 2,131,924.0 | -0.76% |
| Mar 11, 2025 | $5.26 | $4.91 | $0.35 | 2,352,364.0 | +5.21% |
| Mar 10, 2025 | $5.04 | $4.77 | $0.265 | 2,763,685.0 | +0.20% |
| Mar 07, 2025 | $5.04 | $4.88 | $0.16 | 3,039,539.0 | +1.22% |
| Mar 06, 2025 | $5.12 | $4.90 | $0.215 | 2,541,506.0 | -4.47% |
| Mar 05, 2025 | $5.19 | $5.08 | $0.1083 | 2,160,972.0 | +0.00% |
| Mar 04, 2025 | $5.16 | $5.12 | $0.04 | 810,674.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.44 | $4.77 | $0.67 | 41,816,517.0 | -5.34% |
| 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% |
0.82%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):