MNKD
MANNKIND (MNKD)
NASDAQ
$4.12-$0.03 (-0.72%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $1.3B
    Market Cap
  • 0.97%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.47%
    Low Price$3.73
    High Price$4.40
  • 3 Months
    +25.38%
    Low Price$3.36
    High Price$4.52
  • 1 Year
    +0.97%
    Low Price$2.28
    High Price$6.21
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
3.53
3.60
3.33
3.36
-4.55%
7,537,876
05/08/2026
3.56
3.68
3.40
3.52
-0.85%
9,544,170
05/07/2026
3.32
3.88
3.26
3.55
-0.28%
16,013,770
05/06/2026
3.44
4.29
3.40
3.56
+24.48%
36,837,614
05/06/2026
-$0.02 Earnings
05/05/2026
2.84
2.89
2.83
2.86
+1.78%
3,029,569
05/04/2026
2.84
2.88
2.78
2.81
-1.06%
3,684,491
05/01/2026
2.83
2.87
2.78
2.84
+0.35%
2,797,413
04/30/2026
2.75
2.86
2.74
2.83
+2.91%
3,616,946
04/29/2026
2.78
2.78
2.68
2.75
-1.43%
3,009,807
04/28/2026
2.67
2.81
2.65
2.79
+6.08%
5,621,369
04/27/2026
2.71
2.76
2.59
2.63
-2.59%
3,927,918
04/24/2026
2.72
2.76
2.66
2.70
-0.37%
2,776,174
04/23/2026
2.73
2.75
2.66
2.71
-1.09%
2,944,509
04/22/2026
2.75
2.76
2.66
2.74
+1.48%
3,928,189
04/21/2026
2.97
2.98
2.70
2.70
-7.53%
5,216,786
04/20/2026
2.85
2.97
2.79
2.92
+2.82%
3,877,651
04/17/2026
2.78
2.85
2.76
2.84
+3.27%
3,549,751
04/16/2026
2.77
2.77
2.68
2.75
-0.72%
3,025,612
04/15/2026
2.71
2.78
2.67
2.77
+1.09%
3,212,572
04/14/2026
2.66
2.75
2.64
2.74
+3.79%
3,598,989
04/13/2026
2.57
2.67
2.56
2.64
+2.72%
2,558,237
04/10/2026
2.60
2.64
2.55
2.57
+0.39%
3,084,549
04/09/2026
2.59
2.65
2.56
2.56
-1.92%
3,291,188
04/08/2026
2.67
2.68
2.56
2.61
+1.56%
4,471,317
04/07/2026
2.53
2.58
2.42
2.57
+0.39%
3,022,388
04/06/2026
2.47
2.56
2.45
2.56
+2.40%
3,175,559
04/02/2026
2.48
2.51
2.42
2.50
-1.57%
3,758,383