MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNKD — Mannkind Corporation
NasdaqMannkind Corporation
$3.71
-0.11(-2.88%)
- O
- 3.86
- H
- 3.86
- L
- 3.69
- V
- 3.05M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.71
Period Return-20.56%
Period High$6.51
Period Low$2.23
Avg Daily Volume4.45M
Total Trading Days365
MNKD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.86 | $3.86 | $3.69 | $3.71 | $-0.11 | -2.88% | 3,051,324 | $3.74 | $3.69 $3.86 |
| Oct 5, 2026 | $3.82 | $3.85 | $3.70 | $3.82 | +$0.02 | +0.53% | 2,876,345 | $3.79 | $3.70 $3.85 |
| Oct 2, 2026 | $4.01 | $4.01 | $3.71 | $3.80 | $-0.15 | -3.80% | 4,610,310 | $3.78 | $3.71 $4.01 |
| Oct 1, 2026 | $3.84 | $4.23 | $3.83 | $3.95 | +$0.05 | +1.28% | 10,190,767 | $4.01 | $3.83 $4.23 |
| Sep 30, 2026 | $3.37 | $4.03 | $3.30 | $3.90 | +$0.56 | +16.77% | 15,020,195 | $3.79 | $3.30 $4.03 |
| Sep 29, 2026 | $3.35 | $3.38 | $3.28 | $3.34 | $-0.01 | -0.30% | 2,381,153 | $3.34 | $3.28 $3.38 |
| Sep 28, 2026 | $3.34 | $3.38 | $3.28 | $3.35 | +$0.01 | +0.30% | 2,077,517 | $3.34 | $3.28 $3.38 |
| Sep 25, 2026 | $3.32 | $3.39 | $3.17 | $3.34 | +$0.05 | +1.52% | 8,853,613 | $3.27 | $3.17 $3.39 |
| Sep 24, 2026 | $3.33 | $3.33 | $3.23 | $3.29 | $-0.05 | -1.50% | 2,964,535 | $3.28 | $3.23 $3.33 |
| Sep 23, 2026 | $3.48 | $3.48 | $3.34 | $3.34 | $-0.15 | -4.30% | 2,877,456 | $3.38 | $3.34 $3.48 |
| Sep 22, 2026 | $3.53 | $3.55 | $3.26 | $3.49 | $-0.01 | -0.29% | 16,303,712 | $3.35 | $3.26 $3.55 |
| Sep 21, 2026 | $3.55 | $3.62 | $3.47 | $3.50 | $-0.04 | -1.13% | 4,527,406 | $3.54 | $3.47 $3.62 |
| Sep 18, 2026 | $3.59 | $3.62 | $3.50 | $3.54 | $-0.04 | -1.12% | 5,513,383 | $3.54 | $3.50 $3.62 |
| Sep 17, 2026 | $3.61 | $3.68 | $3.53 | $3.58 | +$0.03 | +0.85% | 2,733,344 | $3.59 | $3.53 $3.68 |
| Sep 16, 2026 | $3.57 | $3.61 | $3.52 | $3.55 | $-0.01 | -0.28% | 2,228,279 | $3.57 | $3.52 $3.61 |
| Sep 15, 2026 | $3.74 | $3.75 | $3.54 | $3.56 | $-0.19 | -5.07% | 3,373,265 | $3.58 | $3.54 $3.75 |
| Sep 14, 2026 | $3.76 | $3.84 | $3.73 | $3.75 | +$0.00 | +0.00% | 3,129,176 | $3.77 | $3.73 $3.84 |
| Sep 11, 2026 | $3.83 | $3.85 | $3.73 | $3.75 | $-0.04 | -1.06% | 2,469,876 | $3.76 | $3.73 $3.85 |
| Sep 10, 2026 | $3.90 | $3.90 | $3.76 | $3.79 | $-0.15 | -3.81% | 3,209,561 | $3.81 | $3.76 $3.90 |
| Sep 9, 2026 | $4.16 | $4.36 | $3.92 | $3.94 | $-0.22 | -5.29% | 5,192,525 | $4.03 | $3.92 $4.36 |
| Sep 8, 2026 | $4.00 | $4.32 | $4.00 | $4.16 | +$0.10 | +2.46% | 4,930,914 | $4.20 | $4.00 $4.32 |
| Sep 4, 2026 | $3.92 | $4.10 | $3.92 | $4.06 | +$0.10 | +2.53% | 2,807,581 | $4.05 | $3.92 $4.10 |
| Sep 3, 2026 | $4.05 | $4.07 | $3.96 | $3.96 | $-0.08 | -1.98% | 2,331,114 | $3.99 | $3.96 $4.07 |
| Sep 2, 2026 | $3.97 | $4.09 | $3.97 | $4.04 | +$0.06 | +1.51% | 2,587,173 | $4.04 | $3.97 $4.09 |
| Sep 1, 2026 | $3.97 | $4.03 | $3.95 | $3.98 | $-0.03 | -0.75% | 2,234,753 | $3.98 | $3.95 $4.03 |
| Aug 31, 2026 | $3.94 | $4.02 | $3.90 | $4.01 | +$0.06 | +1.52% | 2,806,395 | $3.98 | $3.90 $4.02 |
| Aug 28, 2026 | $4.06 | $4.08 | $3.93 | $3.95 | $-0.11 | -2.71% | 1,990,145 | $3.97 | $3.93 $4.08 |
| Aug 27, 2026 | $4.05 | $4.12 | $4.04 | $4.06 | $-0.03 | -0.73% | 2,068,822 | $4.07 | $4.04 $4.12 |
| Aug 26, 2026 | $4.16 | $4.19 | $4.05 | $4.09 | $-0.07 | -1.68% | 1,766,311 | $4.10 | $4.05 $4.19 |
| Aug 25, 2026 | $4.10 | $4.24 | $4.10 | $4.16 | +$0.09 | +2.21% | 3,193,656 | $4.17 | $4.10 $4.24 |