Get the Stockscreener App
5.13
3.93%
-0.21
After Hours:
5.23
0.10
+1.95%
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 March 03, 2025, is $5.13.
- 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 $5.13 now.
- The 52-week high stock price for MNKD is $7.63, representing a 48.73% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $3.97, indicating a -22.61% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $5.39 | $5.09 | $0.295 | 3,264,755.0 | -3.93% |
| Feb 28, 2025 | $5.41 | $5.21 | $0.20 | 2,954,838.0 | +2.10% |
| Feb 27, 2025 | $5.74 | $5.15 | $0.5899 | 4,029,502.0 | -4.39% |
| Feb 26, 2025 | $5.62 | $5.29 | $0.34 | 3,149,687.0 | -3.19% |
| Feb 25, 2025 | $5.77 | $5.56 | $0.21 | 1,451,075.0 | -0.88% |
| Feb 24, 2025 | $5.84 | $5.66 | $0.18 | 1,365,833.0 | -1.04% |
| Feb 21, 2025 | $5.86 | $5.67 | $0.18 | 1,886,244.0 | +1.77% |
| Feb 20, 2025 | $5.68 | $5.44 | $0.24 | 2,010,381.0 | +2.72% |
| Feb 19, 2025 | $5.56 | $5.40 | $0.16 | 1,852,217.0 | +1.66% |
| Feb 18, 2025 | $5.48 | $5.36 | $0.12 | 1,508,093.0 | +0.00% |
| Feb 14, 2025 | $5.59 | $5.32 | $0.275 | 2,247,188.0 | -2.34% |
| Feb 13, 2025 | $5.65 | $5.49 | $0.1584 | 1,408,556.0 | -0.89% |
| Feb 12, 2025 | $5.63 | $5.50 | $0.13 | 1,782,530.0 | +0.36% |
| Feb 11, 2025 | $5.63 | $5.51 | $0.12 | 1,094,277.0 | -0.18% |
| Feb 10, 2025 | $5.86 | $5.56 | $0.302 | 1,823,840.0 | -0.71% |
| Feb 07, 2025 | $5.76 | $5.59 | $0.175 | 1,188,705.0 | -0.35% |
| Feb 06, 2025 | $5.72 | $5.54 | $0.185 | 1,178,463.0 | +0.18% |
| Feb 05, 2025 | $5.75 | $5.59 | $0.16 | 1,522,350.0 | +0.89% |
| Feb 04, 2025 | $5.59 | $5.46 | $0.135 | 2,319,025.0 | +0.36% |
| Feb 03, 2025 | $5.67 | $5.46 | $0.215 | 2,627,774.0 | -3.80% |
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 | $5.39 | $5.09 | $0.295 | 6,529,510.0 | -3.93% |
| 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% |
6.45%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):