MannKind Corporation (MNKD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.4400 | 4.4400 | 4.2900 | 4.3800 | 4.3800 | 1,710,100 |
| May 01, 2024 | 4.1900 | 4.3900 | 4.1500 | 4.3400 | 4.3400 | 2,507,000 |
| Apr 30, 2024 | 4.2400 | 4.3100 | 4.1100 | 4.1100 | 4.1100 | 2,259,800 |
| Apr 29, 2024 | 4.2800 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 1,813,800 |
| Apr 26, 2024 | 4.2000 | 4.3700 | 4.1500 | 4.2300 | 4.2300 | 2,165,300 |
| Apr 25, 2024 | 4.1700 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 1,775,500 |
| Apr 24, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.1900 | 4.1900 | 2,219,000 |
| Apr 23, 2024 | 4.1100 | 4.2500 | 4.0600 | 4.1600 | 4.1600 | 1,020,700 |
| Apr 22, 2024 | 4.2300 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 1,754,700 |
| Apr 19, 2024 | 4.0600 | 4.2000 | 4.0200 | 4.1800 | 4.1800 | 1,795,600 |
| Apr 18, 2024 | 4.1100 | 4.2200 | 4.0500 | 4.0800 | 4.0800 | 1,292,600 |
| Apr 17, 2024 | 4.0900 | 4.1400 | 3.9700 | 4.1000 | 4.1000 | 2,453,500 |
| Apr 16, 2024 | 4.1000 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 1,324,700 |
| Apr 15, 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 1,600,900 |
| Apr 12, 2024 | 4.3000 | 4.3300 | 4.1000 | 4.1500 | 4.1500 | 2,108,400 |
| Apr 11, 2024 | 4.2900 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 1,493,600 |
| Apr 10, 2024 | 4.3400 | 4.3500 | 4.1500 | 4.2400 | 4.2400 | 3,036,100 |
| Apr 09, 2024 | 4.4700 | 4.6000 | 4.3900 | 4.4400 | 4.4400 | 2,064,100 |
| Apr 08, 2024 | 4.4700 | 4.6200 | 4.4200 | 4.5500 | 4.5500 | 1,958,600 |
| Apr 05, 2024 | 4.3000 | 4.5400 | 4.2100 | 4.4400 | 4.4400 | 2,572,700 |
| Apr 04, 2024 | 4.4700 | 4.5200 | 4.3000 | 4.3100 | 4.3100 | 2,705,500 |
| Apr 03, 2024 | 4.3000 | 4.4900 | 4.2200 | 4.4300 | 4.4300 | 2,812,500 |
| Apr 02, 2024 | 4.3000 | 4.3400 | 4.2300 | 4.3100 | 4.3100 | 4,039,400 |
| Apr 01, 2024 | 4.5200 | 4.5200 | 4.3000 | 4.3400 | 4.3400 | 2,720,600 |
| Mar 28, 2024 | 4.6300 | 4.7400 | 4.4900 | 4.5300 | 4.5300 | 2,578,100 |
| Mar 27, 2024 | 4.9000 | 4.9300 | 4.5200 | 4.6300 | 4.6300 | 5,866,700 |
| Mar 26, 2024 | 4.9500 | 5.0600 | 4.8600 | 4.9100 | 4.9100 | 2,590,200 |
| Mar 25, 2024 | 4.9200 | 5.1100 | 4.8900 | 4.9000 | 4.9000 | 1,911,500 |
| Mar 22, 2024 | 4.7900 | 4.9400 | 4.7400 | 4.9200 | 4.9200 | 2,243,800 |
| Mar 21, 2024 | 4.8700 | 4.9600 | 4.7000 | 4.7600 | 4.7600 | 2,511,900 |
| Mar 20, 2024 | 4.6900 | 4.8300 | 4.6000 | 4.8200 | 4.8200 | 2,200,900 |
| Mar 19, 2024 | 4.6100 | 4.7000 | 4.5400 | 4.6700 | 4.6700 | 1,824,100 |
| Mar 18, 2024 | 4.4600 | 4.7400 | 4.4100 | 4.6200 | 4.6200 | 3,996,600 |
| Mar 15, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.4700 | 4.4700 | 5,811,300 |
| Mar 14, 2024 | 4.5400 | 4.6400 | 4.4300 | 4.5000 | 4.5000 | 2,433,300 |
| Mar 13, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 3,143,700 |
| Mar 12, 2024 | 4.5800 | 4.6400 | 4.4000 | 4.4500 | 4.4500 | 3,356,600 |
| Mar 11, 2024 | 5.2500 | 5.2600 | 4.5500 | 4.6100 | 4.6100 | 6,829,700 |
| Mar 08, 2024 | 5.2000 | 5.4000 | 5.1900 | 5.2700 | 5.2700 | 5,133,700 |
| Mar 07, 2024 | 4.8500 | 5.2100 | 4.8000 | 5.1500 | 5.1500 | 8,675,300 |
| Mar 06, 2024 | 4.8500 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 4,732,900 |
| Mar 05, 2024 | 4.6500 | 4.8600 | 4.6100 | 4.7500 | 4.7500 | 6,434,300 |
| Mar 04, 2024 | 4.6000 | 4.6700 | 4.4600 | 4.6500 | 4.6500 | 6,869,800 |
| Mar 01, 2024 | 4.1500 | 4.7000 | 4.1500 | 4.5000 | 4.5000 | 7,003,900 |
| Feb 29, 2024 | 4.0300 | 4.3200 | 3.9800 | 4.1100 | 4.1100 | 6,370,700 |
| Feb 28, 2024 | 3.9000 | 4.2800 | 3.8600 | 3.9200 | 3.9200 | 6,239,300 |
| Feb 27, 2024 | 3.6000 | 3.8300 | 3.5700 | 3.7800 | 3.7800 | 3,338,200 |
| Feb 26, 2024 | 3.5700 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 1,731,300 |
| Feb 23, 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 1,449,400 |
| Feb 22, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 1,176,100 |
| Feb 21, 2024 | 3.6100 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 1,204,900 |
| Feb 20, 2024 | 3.5900 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 1,511,500 |
| Feb 16, 2024 | 3.7100 | 3.7200 | 3.6200 | 3.6500 | 3.6500 | 1,496,900 |
| Feb 15, 2024 | 3.6200 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 2,864,600 |
| Feb 14, 2024 | 3.4500 | 3.6100 | 3.4100 | 3.6000 | 3.6000 | 2,371,100 |
| Feb 13, 2024 | 3.6000 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 3,025,300 |
| Feb 12, 2024 | 3.5100 | 3.6800 | 3.4300 | 3.6700 | 3.6700 | 2,793,100 |
| Feb 09, 2024 | 3.4800 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 1,694,000 |
| Feb 08, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4300 | 3.4300 | 939,400 |
| Feb 07, 2024 | 3.4700 | 3.4800 | 3.3700 | 3.4300 | 3.4300 | 1,412,400 |
| Feb 06, 2024 | 3.2400 | 3.4700 | 3.2200 | 3.4600 | 3.4600 | 1,773,300 |
| Feb 05, 2024 | 3.2800 | 3.2900 | 3.1700 | 3.2500 | 3.2500 | 1,950,300 |
| Feb 02, 2024 | 3.3800 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 1,897,200 |
| Feb 01, 2024 | 3.3800 | 3.4300 | 3.3200 | 3.4100 | 3.4100 | 1,826,500 |
| Jan 31, 2024 | 3.3900 | 3.4900 | 3.3400 | 3.3400 | 3.3400 | 1,955,700 |
| Jan 30, 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 1,380,000 |
| Jan 29, 2024 | 3.3500 | 3.5300 | 3.3200 | 3.5200 | 3.5200 | 1,956,200 |
| Jan 26, 2024 | 3.4700 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 1,338,700 |
| Jan 25, 2024 | 3.4800 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 1,527,200 |
| Jan 24, 2024 | 3.4700 | 3.5200 | 3.4100 | 3.4300 | 3.4300 | 2,176,700 |
| Jan 23, 2024 | 3.5000 | 3.5700 | 3.3700 | 3.4500 | 3.4500 | 1,470,600 |
| Jan 22, 2024 | 3.3900 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 5,800,700 |
| Jan 19, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 3,263,100 |
| Jan 18, 2024 | 3.3200 | 3.3600 | 3.2500 | 3.3500 | 3.3500 | 3,062,200 |
| Jan 17, 2024 | 3.3100 | 3.3200 | 3.2100 | 3.2800 | 3.2800 | 3,628,000 |
| Jan 16, 2024 | 3.3700 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 2,058,500 |
| Jan 12, 2024 | 3.4900 | 3.5200 | 3.3100 | 3.4200 | 3.4200 | 3,045,900 |
| Jan 11, 2024 | 3.5200 | 3.6100 | 3.4600 | 3.4700 | 3.4700 | 2,911,800 |
| Jan 10, 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 1,675,200 |
| Jan 09, 2024 | 3.6400 | 3.6500 | 3.5600 | 3.5700 | 3.5700 | 2,169,200 |
| Jan 08, 2024 | 3.6100 | 3.7100 | 3.4100 | 3.7100 | 3.7100 | 3,305,600 |
| Jan 05, 2024 | 3.7600 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 5,314,700 |
| Jan 04, 2024 | 3.7400 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 2,663,300 |
| Jan 03, 2024 | 4.0000 | 4.0000 | 3.6300 | 3.7000 | 3.7000 | 3,811,500 |
| Jan 02, 2024 | 3.7100 | 4.1400 | 3.6900 | 3.9200 | 3.9200 | 7,778,500 |
| Dec 29, 2023 | 3.7200 | 3.7200 | 3.6300 | 3.6400 | 3.6400 | 1,696,500 |
| Dec 28, 2023 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 1,932,300 |
| Dec 27, 2023 | 3.6400 | 3.6700 | 3.6000 | 3.6600 | 3.6600 | 1,722,300 |
| Dec 26, 2023 | 3.6200 | 3.7000 | 3.5800 | 3.6300 | 3.6300 | 1,983,800 |
| Dec 22, 2023 | 3.4900 | 3.6200 | 3.4400 | 3.6000 | 3.6000 | 3,044,100 |
| Dec 21, 2023 | 3.4000 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 3,408,200 |
| Dec 20, 2023 | 3.9000 | 4.0000 | 3.3000 | 3.3400 | 3.3400 | 9,236,300 |
| Dec 19, 2023 | 3.8000 | 3.9200 | 3.7700 | 3.9100 | 3.9100 | 2,070,400 |
| Dec 18, 2023 | 3.9200 | 3.9200 | 3.7100 | 3.7300 | 3.7300 | 2,393,000 |
| Dec 15, 2023 | 3.9800 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 3,295,000 |
| Dec 14, 2023 | 3.9300 | 4.0500 | 3.8800 | 3.9800 | 3.9800 | 3,479,300 |
| Dec 13, 2023 | 3.5000 | 3.8800 | 3.5000 | 3.8800 | 3.8800 | 3,436,100 |
| Dec 12, 2023 | 3.5500 | 3.5500 | 3.4300 | 3.5100 | 3.5100 | 2,311,200 |
| Dec 11, 2023 | 3.5800 | 3.6100 | 3.5100 | 3.5400 | 3.5400 | 2,149,500 |
| Dec 08, 2023 | 3.6600 | 3.7000 | 3.5700 | 3.5800 | 3.5800 | 2,214,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.