Get the Stockscreener App
4.56
1.51%
-0.07
After Hours:
4.63
0.07
+1.54%
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 May 09, 2025, is $4.56.
- 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 $4.56 now.
- The 52-week high stock price for MNKD is $7.63, representing a 67.32% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $4.275, indicating a -6.25% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $5.04 | $4.95 | $0.095 | 1,035,412.0 | -0.80% |
| May 02, 2025 | $5.04 | $4.92 | $0.12 | 1,639,759.0 | +1.01% |
| May 01, 2025 | $5.05 | $4.87 | $0.185 | 1,481,447.0 | -1.79% |
| Apr 30, 2025 | $5.09 | $4.88 | $0.215 | 2,007,597.0 | +2.65% |
| Apr 29, 2025 | $4.93 | $4.66 | $0.27 | 1,889,919.0 | +3.81% |
| Apr 28, 2025 | $4.84 | $4.68 | $0.16 | 1,331,719.0 | -0.21% |
| Apr 25, 2025 | $4.75 | $4.64 | $0.10 | 1,032,886.0 | +1.50% |
| Apr 24, 2025 | $4.70 | $4.58 | $0.12 | 1,117,828.0 | +1.30% |
| Apr 23, 2025 | $4.72 | $4.57 | $0.155 | 1,491,210.0 | +0.66% |
| Apr 22, 2025 | $4.69 | $4.48 | $0.21 | 1,728,622.0 | +3.15% |
| Apr 21, 2025 | $4.55 | $4.40 | $0.15 | 1,225,302.0 | -2.20% |
| Apr 17, 2025 | $4.57 | $4.47 | $0.10 | 1,442,039.0 | +0.22% |
| Apr 16, 2025 | $4.63 | $4.47 | $0.16 | 2,316,482.0 | -2.37% |
| Apr 15, 2025 | $4.72 | $4.59 | $0.13 | 1,314,420.0 | +0.22% |
| Apr 14, 2025 | $4.71 | $4.60 | $0.11 | 1,956,266.0 | -0.64% |
| Apr 11, 2025 | $4.71 | $4.54 | $0.166 | 1,939,534.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.05 | $4.42 | $0.63 | 13,657,054.0 | -9.52% |
| 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% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):