The highest closing price for MannKind (MNKD) last month was $4.10, on July 23. It was up 1.1% for the month. The latest price is $4.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $3.87 | $3.90 | $3.75 | $3.78 | 2,063,928 |
July 30 2025 | $3.85 | $3.99 | $3.84 | $3.87 | 2,480,012 |
July 29 2025 | $3.96 | $4.07 | $3.81 | $3.82 | 4,341,957 |
July 28 2025 | $4.11 | $4.12 | $3.93 | $3.96 | 2,257,834 |
July 25 2025 | $4.10 | $4.13 | $4.02 | $4.06 | 2,435,550 |
July 24 2025 | $4.07 | $4.11 | $4.03 | $4.08 | 1,703,762 |
July 23 2025 | $3.93 | $4.13 | $3.89 | $4.10 | 3,226,344 |
July 22 2025 | $3.83 | $3.94 | $3.83 | $3.93 | 2,294,490 |
July 21 2025 | $3.76 | $3.87 | $3.74 | $3.82 | 2,617,100 |
July 18 2025 | $3.92 | $3.92 | $3.75 | $3.76 | 2,315,224 |
July 17 2025 | $3.97 | $3.98 | $3.89 | $3.90 | 1,888,800 |
July 16 2025 | $3.94 | $4.00 | $3.90 | $3.96 | 2,895,415 |
July 15 2025 | $4.04 | $4.05 | $3.83 | $3.85 | 2,916,398 |
July 14 2025 | $3.79 | $4.04 | $3.77 | $4.03 | 2,973,096 |
July 11 2025 | $3.75 | $3.80 | $3.73 | $3.77 | 1,824,848 |
July 10 2025 | $3.80 | $3.83 | $3.76 | $3.80 | 1,805,537 |
July 09 2025 | $3.65 | $3.82 | $3.63 | $3.82 | 3,522,901 |
July 08 2025 | $3.56 | $3.67 | $3.54 | $3.62 | 2,539,996 |
July 07 2025 | $3.57 | $3.60 | $3.51 | $3.54 | 2,369,998 |
July 03 2025 | $3.69 | $3.69 | $3.55 | $3.60 | 1,744,576 |
July 02 2025 | $3.59 | $3.68 | $3.52 | $3.62 | 3,250,700 |
July 01 2025 | $3.74 | $3.77 | $3.55 | $3.58 | 5,307,400 |
Daily pricing data for MannKind dates back to 7/28/2004, and may be incomplete.
