2m 2m 2m 2m 2m 2m 2m
MANNKIND (MNKD)
NASDAQ
$3.82-$0.13 (-3.29%)
Price as of Oct 02, 2026 6:26 PM EDT- $1.3BMarket Cap
- -28.05%1-Year Change
- BiotechnologyIndustry
MANNKIND (MNKD)
$3.82-$0.13 (-3.29%)
- 1 Month-0.75%Low Price$3.29High Price$4.16
- 3 Months-2.47%Low Price$3.29High Price$4.40
- 1 Year-28.05%Low Price$2.28High Price$6.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.84 | 4.23 | 3.83 | 3.95 | +1.28% | 10,190,767 |
09/30/2026 | 3.37 | 4.03 | 3.30 | 3.90 | +16.77% | 15,020,194 |
09/29/2026 | 3.35 | 3.38 | 3.28 | 3.34 | -0.30% | 2,381,153 |
09/28/2026 | 3.34 | 3.38 | 3.28 | 3.35 | +0.30% | 2,072,191 |
09/25/2026 | 3.32 | 3.39 | 3.17 | 3.34 | +1.52% | 8,853,613 |
09/24/2026 | 3.33 | 3.33 | 3.23 | 3.29 | -1.50% | 2,964,534 |
09/23/2026 | 3.48 | 3.48 | 3.34 | 3.34 | -4.30% | 2,877,455 |
09/22/2026 | 3.53 | 3.55 | 3.26 | 3.49 | -0.29% | 16,303,712 |
09/21/2026 | 3.55 | 3.62 | 3.47 | 3.50 | -1.13% | 4,527,405 |
09/18/2026 | 3.59 | 3.62 | 3.50 | 3.54 | -1.12% | 5,513,382 |
09/17/2026 | 3.61 | 3.68 | 3.53 | 3.58 | +0.85% | 2,733,344 |
09/16/2026 | 3.57 | 3.61 | 3.52 | 3.55 | -0.28% | 2,228,278 |
09/15/2026 | 3.74 | 3.75 | 3.54 | 3.56 | -5.07% | 3,698,125 |
09/14/2026 | 3.76 | 3.84 | 3.73 | 3.75 | 0.00% | 3,129,363 |
09/11/2026 | 3.83 | 3.85 | 3.73 | 3.75 | -1.06% | 2,469,876 |
09/10/2026 | 3.90 | 3.90 | 3.76 | 3.79 | -3.81% | 3,209,561 |
09/09/2026 | 4.16 | 4.36 | 3.92 | 3.94 | -5.29% | 5,192,525 |
09/08/2026 | 4.00 | 4.32 | 4.00 | 4.16 | +2.46% | 4,930,914 |
09/04/2026 | 3.92 | 4.10 | 3.92 | 4.06 | +2.53% | 2,807,581 |
09/03/2026 | 4.05 | 4.07 | 3.96 | 3.96 | -1.98% | 2,331,113 |
09/02/2026 | 3.97 | 4.09 | 3.97 | 4.04 | +1.51% | 2,590,708 |
09/01/2026 | 3.97 | 4.03 | 3.95 | 3.98 | -0.75% | 2,234,752 |
08/31/2026 | 3.94 | 4.02 | 3.90 | 4.01 | +1.52% | 2,806,394 |
08/28/2026 | 4.06 | 4.08 | 3.93 | 3.95 | -2.71% | 1,990,144 |
08/27/2026 | 4.05 | 4.12 | 4.04 | 4.06 | -0.73% | 2,068,822 |
08/26/2026 | 4.16 | 4.19 | 4.05 | 4.09 | -1.68% | 1,766,310 |
08/25/2026 | 4.10 | 4.24 | 4.10 | 4.16 | +2.21% | 3,193,655 |
08/24/2026 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 2,812,485 |
08/21/2026 | 4.28 | 4.36 | 4.11 | 4.15 | -2.58% | 3,204,974 |
08/20/2026 | 4.35 | 4.36 | 4.14 | 4.26 | -3.07% | 3,415,966 |
08/19/2026 | 4.10 | 4.40 | 4.10 | 4.40 | +7.99% | 5,435,477 |
08/18/2026 | 3.87 | 4.10 | 3.87 | 4.07 | +4.36% | 4,600,594 |
08/17/2026 | 3.85 | 3.94 | 3.80 | 3.90 | +1.30% | 3,322,307 |
08/14/2026 | 3.74 | 3.85 | 3.69 | 3.85 | +3.22% | 2,855,400 |
08/13/2026 | 3.88 | 3.90 | 3.63 | 3.73 | -3.12% | 5,239,892 |
08/12/2026 | 3.86 | 3.92 | 3.84 | 3.85 | +0.26% | 3,055,998 |
08/11/2026 | 3.91 | 3.98 | 3.82 | 3.84 | -2.29% | 4,497,586 |
08/10/2026 | 4.07 | 4.08 | 3.88 | 3.93 | -4.38% | 4,157,384 |
08/07/2026 | 3.91 | 4.15 | 3.85 | 4.11 | +5.66% | 5,048,092 |
08/06/2026 | 3.82 | 3.93 | 3.69 | 3.89 | -5.12% | 9,306,198 |
08/05/2026 | 3.93 | 4.14 | 3.90 | 4.10 | +3.54% | 6,833,549 |
08/05/2026 |
-$0.01 Earnings | |||||
08/04/2026 | 3.82 | 4.00 | 3.78 | 3.96 | +4.21% | 5,118,134 |
08/03/2026 | 3.96 | 3.96 | 3.78 | 3.80 | -2.81% | 5,276,519 |
07/31/2026 | 4.09 | 4.14 | 3.85 | 3.91 | -4.87% | 5,404,120 |
07/30/2026 | 3.90 | 4.12 | 3.88 | 4.11 | +6.75% | 4,140,742 |
07/29/2026 | 3.90 | 3.96 | 3.82 | 3.85 | -1.53% | 3,587,211 |
07/28/2026 | 3.98 | 4.00 | 3.84 | 3.91 | -1.01% | 3,657,168 |
07/27/2026 | 4.21 | 4.24 | 3.95 | 3.95 | -4.36% | 5,325,676 |
07/24/2026 | 4.06 | 4.23 | 3.98 | 4.13 | +6.17% | 9,444,208 |
07/23/2026 | 3.73 | 3.91 | 3.71 | 3.89 | +1.30% | 2,940,202 |
07/22/2026 | 4.06 | 4.07 | 3.81 | 3.84 | -5.19% | 5,543,073 |
07/21/2026 | 3.96 | 4.23 | 3.96 | 4.05 | +1.76% | 4,403,386 |
07/20/2026 | 4.03 | 4.10 | 3.98 | 3.98 | -1.24% | 3,024,894 |
07/17/2026 | 4.00 | 4.15 | 3.95 | 4.03 | -0.25% | 3,508,984 |
07/16/2026 | 4.06 | 4.20 | 4.03 | 4.04 | -1.22% | 3,299,606 |
07/15/2026 | 3.91 | 4.12 | 3.87 | 4.09 | +5.41% | 5,611,449 |
07/14/2026 | 4.07 | 4.07 | 3.85 | 3.88 | -3.96% | 4,607,023 |
07/13/2026 | 4.04 | 4.14 | 3.95 | 4.04 | -1.22% | 4,043,863 |
07/10/2026 | 4.12 | 4.22 | 3.98 | 4.09 | -1.21% | 4,247,280 |
07/09/2026 | 4.24 | 4.29 | 4.13 | 4.14 | -2.59% | 3,358,418 |
07/08/2026 | 4.16 | 4.32 | 4.07 | 4.25 | +0.71% | 6,892,667 |
07/07/2026 | 4.33 | 4.41 | 4.16 | 4.22 | -1.17% | 3,394,138 |
07/06/2026 | 4.48 | 4.55 | 4.25 | 4.27 | -5.53% | 4,082,954 |
07/02/2026 | 4.10 | 4.55 | 4.08 | 4.52 | +11.60% | 9,573,416 |
07/01/2026 | 4.27 | 4.30 | 4.05 | 4.05 | -4.93% | 2,722,171 |
06/30/2026 | 4.25 | 4.37 | 4.18 | 4.26 | +0.47% | 6,822,023 |
06/29/2026 | 4.10 | 4.28 | 4.06 | 4.24 | +2.42% | 3,420,157 |
06/26/2026 | 3.90 | 4.19 | 3.90 | 4.14 | +5.34% | 11,868,005 |
06/25/2026 | 3.85 | 3.95 | 3.77 | 3.93 | +2.34% | 3,234,598 |
06/24/2026 | 3.94 | 3.99 | 3.80 | 3.84 | -2.29% | 4,483,049 |
06/23/2026 | 3.86 | 3.94 | 3.85 | 3.93 | +1.03% | 2,985,900 |
06/22/2026 | 3.95 | 4.06 | 3.88 | 3.89 | -1.27% | 3,563,036 |
06/18/2026 | 4.00 | 4.02 | 3.83 | 3.94 | +0.51% | 16,622,952 |
06/17/2026 | 3.89 | 4.02 | 3.88 | 3.92 | +1.29% | 3,665,280 |
06/16/2026 | 4.00 | 4.04 | 3.84 | 3.87 | -3.25% | 3,164,062 |
06/15/2026 | 3.73 | 4.06 | 3.70 | 4.00 | +9.29% | 5,605,230 |
06/12/2026 | 3.75 | 3.81 | 3.64 | 3.66 | -2.40% | 3,844,283 |
06/11/2026 | 3.63 | 3.79 | 3.55 | 3.75 | +3.31% | 4,071,347 |
06/10/2026 | 3.50 | 3.74 | 3.48 | 3.63 | +1.68% | 4,478,266 |
06/09/2026 | 3.44 | 3.60 | 3.41 | 3.57 | +5.31% | 4,907,688 |
06/08/2026 | 3.45 | 3.52 | 3.38 | 3.39 | -0.29% | 2,349,399 |
06/05/2026 | 3.53 | 3.53 | 3.39 | 3.40 | -3.41% | 3,245,421 |
06/04/2026 | 3.35 | 3.53 | 3.34 | 3.52 | +4.76% | 3,519,408 |
06/03/2026 | 3.43 | 3.53 | 3.30 | 3.36 | -2.04% | 3,494,159 |
06/02/2026 | 3.49 | 3.59 | 3.41 | 3.43 | -2.83% | 7,023,825 |
06/01/2026 | 3.76 | 3.81 | 3.41 | 3.53 | -6.37% | 8,345,288 |
05/29/2026 | 3.66 | 3.94 | 3.51 | 3.77 | +3.57% | 20,391,857 |
05/28/2026 | 3.57 | 3.68 | 3.47 | 3.64 | +2.54% | 5,464,380 |
05/27/2026 | 3.53 | 3.63 | 3.44 | 3.55 | +0.57% | 3,581,373 |
05/26/2026 | 3.43 | 3.56 | 3.42 | 3.53 | +4.44% | 3,704,851 |
05/22/2026 | 3.32 | 3.47 | 3.32 | 3.38 | +2.11% | 4,608,165 |
05/21/2026 | 3.20 | 3.35 | 3.14 | 3.31 | +1.85% | 3,001,293 |
05/20/2026 | 3.00 | 3.27 | 2.99 | 3.25 | +9.80% | 5,175,749 |
05/19/2026 | 2.99 | 3.01 | 2.93 | 2.96 | -1.00% | 4,549,095 |
05/18/2026 | 3.13 | 3.17 | 2.97 | 2.99 | -3.24% | 5,152,103 |
05/15/2026 | 3.19 | 3.21 | 3.07 | 3.09 | -4.04% | 4,962,233 |
05/14/2026 | 3.21 | 3.25 | 3.14 | 3.22 | +0.31% | 3,592,242 |
05/13/2026 | 3.28 | 3.28 | 3.11 | 3.21 | -2.13% | 4,510,656 |
05/12/2026 | 3.34 | 3.43 | 3.25 | 3.28 | -2.38% | 5,514,111 |