| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $5.03 | $5.08 | $4.34 | $4.73 | 38,866,668 |
March 2025 | $5.35 | $5.44 | $4.77 | $5.03 | 43,962,067 |
February 2025 | $5.61 | $5.86 | $5.15 | $5.34 | 38,173,898 |
January 2025 | $6.50 | $6.68 | $5.75 | $5.79 | 39,779,196 |
December 2024 | $6.75 | $7.07 | $5.81 | $6.43 | 65,141,292 |
November 2024 | $7.16 | $7.63 | $6.26 | $6.78 | 62,668,689 |
October 2024 | $6.28 | $7.15 | $6.15 | $7.07 | 42,786,009 |
September 2024 | $6.22 | $6.92 | $5.81 | $6.29 | 47,826,564 |
August 2024 | $5.76 | $6.44 | $4.95 | $6.26 | 64,769,209 |
July 2024 | $5.20 | $6.04 | $4.92 | $5.76 | 50,306,570 |
June 2024 | $4.71 | $5.55 | $4.36 | $5.22 | 54,874,409 |
May 2024 | $4.19 | $4.89 | $4.15 | $4.67 | 44,777,047 |
April 2024 | $4.52 | $4.62 | $3.97 | $4.11 | 46,991,410 |
March 2024 | $4.15 | $5.40 | $4.15 | $4.53 | 86,153,588 |
February 2024 | $3.38 | $4.32 | $3.17 | $4.11 | 47,066,476 |
January 2024 | $3.71 | $4.14 | $3.21 | $3.34 | 62,298,667 |
December 2023 | $3.62 | $4.05 | $3.30 | $3.64 | 58,864,430 |
November 2023 | $4.25 | $4.38 | $3.38 | $3.62 | 60,168,288 |
October 2023 | $4.08 | $4.42 | $3.81 | $4.29 | 43,362,221 |
September 2023 | $4.61 | $4.69 | $3.99 | $4.13 | 48,048,770 |
August 2023 | $4.53 | $5.75 | $4.40 | $4.61 | 86,743,331 |
July 2023 | $3.95 | $4.71 | $3.89 | $4.57 | 33,492,688 |
June 2023 | $4.64 | $4.64 | $3.90 | $4.07 | 61,878,280 |
May 2023 | $3.85 | $4.84 | $3.70 | $4.64 | 79,089,750 |
April 2023 | $4.10 | $4.41 | $3.78 | $3.85 | 56,766,463 |
Daily pricing data for MannKind dates back to 7/28/2004, and may be incomplete.
