Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mannkind Corp (MNKD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.00 3.27 3.00 3.25 486,479
19th May 2026 (Tue) 2.98 3.01 2.94 2.96 266,646
18th May 2026 (Mon) 3.13 3.17 2.97 2.99 315,039
15th May 2026 (Fri) 3.20 3.20 3.07 3.09 329,847
14th May 2026 (Thu) 3.23 3.245 3.145 3.22 214,494
13th May 2026 (Wed) 3.275 3.28 3.12 3.21 257,596
12th May 2026 (Tue) 3.35 3.43 3.25 3.28 488,290
11th May 2026 (Mon) 3.53 3.59 3.33 3.36 367,636
8th May 2026 (Fri) 3.55 3.68 3.405 3.52 747,304
7th May 2026 (Thu) 3.29 3.88 3.29 3.55 1,008,386
6th May 2026 (Wed) 3.41 4.27 3.41 3.56 2,046,736
5th May 2026 (Tue) 2.84 2.89 2.83 2.86 206,396
4th May 2026 (Mon) 2.835 2.87 2.78 2.81 126,458
1st May 2026 (Fri) 2.835 2.87 2.785 2.84 172,247
30th Apr 2026 (Thu) 2.74 2.85 2.74 2.83 220,731
29th Apr 2026 (Wed) 2.75 2.77 2.69 2.75 98,221
28th Apr 2026 (Tue) 2.68 2.805 2.675 2.79 250,972
27th Apr 2026 (Mon) 2.70 2.75 2.595 2.63 237,421
24th Apr 2026 (Fri) 2.71 2.755 2.66 2.70 124,271
23rd Apr 2026 (Thu) 2.72 2.74 2.665 2.71 172,266
22nd Apr 2026 (Wed) 2.73 2.76 2.66 2.74 248,018
21st Apr 2026 (Tue) 2.96 2.96 2.70 2.70 309,050
20th Apr 2026 (Mon) 2.84 2.97 2.79 2.92 226,847
17th Apr 2026 (Fri) 2.78 2.84 2.77 2.84 156,180
16th Apr 2026 (Thu) 2.76 2.765 2.68 2.75 197,891
15th Apr 2026 (Wed) 2.72 2.77 2.67 2.77 153,024
14th Apr 2026 (Tue) 2.655 2.745 2.64 2.74 324,536
13th Apr 2026 (Mon) 2.58 2.665 2.56 2.64 105,046
10th Apr 2026 (Fri) 2.58 2.64 2.55 2.57 181,503
9th Apr 2026 (Thu) 2.58 2.65 2.555 2.56 200,033
8th Apr 2026 (Wed) 2.67 2.67 2.56 2.61 179,321
7th Apr 2026 (Tue) 2.51 2.58 2.425 2.57 119,158
6th Apr 2026 (Mon) 2.47 2.56 2.47 2.56 184,325
3rd Apr 2026 (Fri) 2.47 2.505 2.42 2.50 167,504
2nd Apr 2026 (Thu) 2.47 2.505 2.42 2.50 167,504
1st Apr 2026 (Wed) 2.47 2.575 2.47 2.54 163,570
31st Mar 2026 (Tue) 2.41 2.475 2.35 2.45 129,546
30th Mar 2026 (Mon) 2.30 2.425 2.30 2.37 272,334
27th Mar 2026 (Fri) 2.28 2.32 2.23 2.28 340,594
26th Mar 2026 (Thu) 2.24 2.36 2.24 2.30 287,422
25th Mar 2026 (Wed) 2.34 2.45 2.25 2.28 419,004
24th Mar 2026 (Tue) 2.40 2.40 2.26 2.29 385,828
23rd Mar 2026 (Mon) 2.55 2.59 2.40 2.44 72,299
FTSE 100 Latest
Value10,443.47
Change11.13