NASDAQ:MNKD | Historical Stock Price | MANNKIND CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$2.27$6.19$16.82$45.76$124.482004-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.29$1.292,277,000——
2019-12-30$1.31$1.312,523,900——
2019-12-27$1.37$1.373,253,800——
2019-12-26$1.33$1.333,197,500——
2019-12-24$1.34$1.341,785,600——
2019-12-23$1.31$1.313,648,300——
2019-12-20$1.38$1.382,870,400——
2019-12-19$1.38$1.382,186,000——
2019-12-18$1.34$1.341,243,800——
2019-12-17$1.34$1.341,204,300——
2019-12-16$1.34$1.341,485,000——
2019-12-13$1.35$1.352,187,100——
2019-12-12$1.40$1.404,846,100——
2019-12-11$1.35$1.353,393,200——
2019-12-10$1.29$1.291,675,400——
2019-12-09$1.22$1.221,399,100——
2019-12-06$1.21$1.213,096,000——
2019-12-05$1.19$1.192,475,500——
2019-12-04$1.24$1.241,966,800——
2019-12-03$1.23$1.232,416,100——
2019-12-02$1.25$1.251,481,800——
2019-11-29$1.23$1.232,132,100——
2019-11-27$1.18$1.182,358,000——
2019-11-26$1.14$1.143,132,400——
2019-11-25$1.16$1.161,549,200——
2019-11-22$1.17$1.172,315,500——
2019-11-21$1.18$1.181,490,100——
2019-11-20$1.21$1.212,361,700——
2019-11-19$1.18$1.181,210,000——
2019-11-18$1.20$1.202,043,900——
2019-11-15$1.20$1.201,533,200——
2019-11-14$1.18$1.182,695,800——
2019-11-13$1.17$1.171,806,600——
2019-11-12$1.22$1.222,162,500——
2019-11-11$1.24$1.241,879,700——
2019-11-08$1.26$1.262,691,900——
2019-11-07$1.26$1.261,833,000——
2019-11-06$1.32$1.323,581,800——
2019-11-05$1.49$1.492,561,300——
2019-11-04$1.41$1.412,024,700——
2019-11-01$1.39$1.391,851,600——
2019-10-31$1.31$1.311,416,200——
2019-10-30$1.32$1.321,193,600——
2019-10-29$1.35$1.351,410,500——
2019-10-28$1.30$1.301,221,300——
2019-10-25$1.26$1.261,414,800——
2019-10-24$1.26$1.261,350,000——
2019-10-23$1.30$1.30616,000——
2019-10-22$1.30$1.301,833,900——
2019-10-21$1.30$1.30688,100——
2019-10-18$1.28$1.281,431,400——
2019-10-17$1.28$1.28901,900——
2019-10-16$1.27$1.27745,500——
2019-10-15$1.27$1.27872,700——
2019-10-14$1.29$1.29725,300——
2019-10-11$1.28$1.281,450,400——
2019-10-10$1.27$1.271,309,400——
2019-10-09$1.30$1.301,183,900——
2019-10-08$1.31$1.312,062,000——
2019-10-07$1.34$1.342,087,700——
2019-10-04$1.30$1.306,144,600——
2019-10-03$1.24$1.242,136,400——
2019-10-02$1.24$1.241,257,800——
2019-10-01$1.26$1.261,745,100——
2019-09-30$1.25$1.251,660,100——
2019-09-27$1.25$1.252,457,000——
2019-09-26$1.30$1.301,782,600——
2019-09-25$1.35$1.351,054,300——
2019-09-24$1.33$1.331,990,600——
2019-09-23$1.37$1.371,479,800——
2019-09-20$1.32$1.323,486,500——
2019-09-19$1.32$1.321,387,900——
2019-09-18$1.34$1.342,366,200——
2019-09-17$1.38$1.381,514,900——
2019-09-16$1.40$1.402,101,000——
2019-09-13$1.37$1.373,724,300——
2019-09-12$1.43$1.434,734,200——
2019-09-11$1.44$1.445,839,300——
2019-09-10$1.28$1.282,964,200——
2019-09-09$1.20$1.202,294,000——
2019-09-06$1.23$1.233,883,300——
2019-09-05$1.18$1.181,607,500——
2019-09-04$1.18$1.184,649,000——
2019-09-03$1.13$1.132,352,400——
2019-08-30$1.10$1.101,566,700——
2019-08-29$1.07$1.071,677,000——
2019-08-28$1.07$1.07830,600——
2019-08-27$1.06$1.062,013,500——
2019-08-26$1.08$1.081,511,400——
2019-08-23$1.05$1.053,106,900——
2019-08-22$1.11$1.111,811,400——
2019-08-21$1.12$1.123,163,800——
2019-08-20$1.15$1.151,448,000——
2019-08-19$1.17$1.173,893,300——
2019-08-16$1.09$1.092,378,200——
2019-08-15$1.04$1.043,115,500——
2019-08-14$1.06$1.062,744,000——
2019-08-13$1.11$1.112,019,000——
2019-08-12$1.13$1.132,566,200——
2019-08-09$1.08$1.082,387,200——
2019-08-08$1.07$1.073,999,700——
2019-08-07$1.12$1.121,475,700——
2019-08-06$1.08$1.081,322,000——
2019-08-05$1.12$1.122,232,000——
2019-08-02$1.18$1.181,546,300——
2019-08-01$1.17$1.172,089,700——
2019-07-31$1.12$1.122,999,000——
2019-07-30$1.12$1.121,665,500——
2019-07-29$1.10$1.101,263,400——
2019-07-26$1.10$1.101,596,000——
2019-07-25$1.07$1.072,087,700——
2019-07-24$1.13$1.131,660,400——
2019-07-23$1.04$1.041,644,200——
2019-07-22$1.05$1.051,564,700——
2019-07-19$1.07$1.071,285,400——
2019-07-18$1.07$1.071,281,000——
2019-07-17$1.04$1.044,348,200——
2019-07-16$1.09$1.092,307,900——
2019-07-15$1.09$1.091,337,800——
2019-07-12$1.09$1.091,791,100——
2019-07-11$1.08$1.083,067,100——
2019-07-10$1.14$1.141,388,100——
2019-07-09$1.16$1.16918,400——
2019-07-08$1.14$1.141,728,300——
2019-07-05$1.15$1.151,478,000——
2019-07-03$1.18$1.18860,900——
2019-07-02$1.15$1.151,257,000——
2019-07-01$1.12$1.121,567,300——
2019-06-28$1.15$1.154,416,500——
2019-06-27$1.12$1.121,609,800——
2019-06-26$1.09$1.093,125,200——
2019-06-25$1.12$1.121,458,000——
2019-06-24$1.10$1.102,144,200——
2019-06-21$1.15$1.152,623,200——
2019-06-20$1.16$1.162,191,400——
2019-06-19$1.19$1.192,023,500——
2019-06-18$1.22$1.221,607,000——
2019-06-17$1.23$1.232,786,100——
2019-06-14$1.15$1.151,863,000——
2019-06-13$1.17$1.171,514,700——
2019-06-12$1.16$1.161,717,900——
2019-06-11$1.18$1.182,437,600——
2019-06-10$1.22$1.225,687,100——
2019-06-07$1.19$1.191,679,000——
2019-06-06$1.16$1.161,411,100——
2019-06-05$1.16$1.161,389,500——
2019-06-04$1.20$1.201,784,500——
2019-06-03$1.23$1.232,849,200——
2019-05-31$1.16$1.161,544,100——
2019-05-30$1.15$1.151,680,800——
2019-05-29$1.20$1.203,501,900——
2019-05-28$1.14$1.142,377,400——
2019-05-24$1.17$1.172,187,200——
2019-05-23$1.22$1.221,953,700——
2019-05-22$1.26$1.261,416,300——
2019-05-21$1.30$1.301,799,800——
2019-05-20$1.27$1.272,063,300——
2019-05-17$1.27$1.272,709,300——
2019-05-16$1.27$1.271,948,400——
2019-05-15$1.32$1.321,975,500——
2019-05-14$1.32$1.323,671,400——
2019-05-13$1.23$1.231,358,800——
2019-05-10$1.25$1.254,208,900——
2019-05-09$1.34$1.341,210,400——
2019-05-08$1.36$1.363,676,400——
2019-05-07$1.45$1.452,171,400——
2019-05-06$1.55$1.551,858,400——
2019-05-03$1.53$1.531,527,000——
2019-05-02$1.43$1.431,569,300——
2019-05-01$1.47$1.471,476,500——
2019-04-30$1.54$1.541,656,200——
2019-04-29$1.54$1.541,684,800——
2019-04-26$1.57$1.571,170,200——
2019-04-25$1.60$1.601,324,400——
2019-04-24$1.53$1.531,320,600——
2019-04-23$1.60$1.601,715,600——
2019-04-22$1.59$1.591,844,100——
2019-04-18$1.53$1.531,981,000——
2019-04-17$1.54$1.542,370,200——
2019-04-16$1.62$1.621,621,300——
2019-04-15$1.62$1.622,532,400——
2019-04-12$1.67$1.673,133,700——
2019-04-11$1.82$1.821,602,600——
2019-04-10$1.88$1.881,313,000——
2019-04-09$1.84$1.842,148,300——
2019-04-08$1.80$1.801,339,300——
2019-04-05$1.79$1.791,264,500——
2019-04-04$1.75$1.751,792,600——
2019-04-03$1.75$1.752,028,500——
2019-04-02$1.73$1.733,259,000——
2019-04-01$1.80$1.806,192,300——
2019-03-29$1.97$1.972,027,900——
2019-03-28$1.93$1.931,918,300——
2019-03-27$1.94$1.942,796,100——
2019-03-26$2.00$2.002,240,600——
2019-03-25$1.98$1.985,853,000——
2019-03-22$2.13$2.133,835,700——
2019-03-21$2.20$2.202,312,600——
2019-03-20$2.21$2.213,545,600——
2019-03-19$2.25$2.254,328,900——
2019-03-18$2.15$2.153,760,000——
2019-03-15$2.20$2.208,433,200——
2019-03-14$2.24$2.245,486,000——
2019-03-13$2.11$2.118,746,800——
2019-03-12$2.09$2.096,602,500——
2019-03-11$1.93$1.934,031,700——
2019-03-08$1.83$1.833,459,700——
2019-03-07$1.85$1.853,877,300——
2019-03-06$1.75$1.752,982,300——
2019-03-05$1.81$1.812,275,900——
2019-03-04$1.72$1.724,299,800——
2019-03-01$1.77$1.774,084,500——
2019-02-28$1.79$1.794,702,000——
2019-02-27$1.87$1.878,254,300——
2019-02-26$1.76$1.769,865,200——
2019-02-25$1.51$1.512,579,700——
2019-02-22$1.56$1.563,550,700——
2019-02-21$1.45$1.452,318,300——
2019-02-20$1.47$1.471,571,100——
2019-02-19$1.49$1.492,715,100——
2019-02-15$1.45$1.451,670,300——
2019-02-14$1.39$1.392,446,400——
2019-02-13$1.44$1.442,358,100——
2019-02-12$1.45$1.454,286,400——
2019-02-11$1.33$1.331,147,600——
2019-02-08$1.30$1.301,028,600——
2019-02-07$1.30$1.30995,100——
2019-02-06$1.35$1.351,076,000——
2019-02-05$1.31$1.311,060,200——
2019-02-04$1.27$1.271,791,400——
2019-02-01$1.34$1.341,639,400——
2019-01-31$1.26$1.261,764,500——
2019-01-30$1.23$1.231,894,300——
2019-01-29$1.19$1.193,241,100——
2019-01-28$1.26$1.261,910,000——
2019-01-25$1.29$1.293,287,100——
2019-01-24$1.28$1.281,019,100——
2019-01-23$1.27$1.271,990,600——
2019-01-22$1.40$1.402,280,100——
2019-01-18$1.41$1.411,973,300——
2019-01-17$1.39$1.391,800,600——
2019-01-16$1.33$1.331,641,400——
2019-01-15$1.38$1.381,742,800——
2019-01-14$1.36$1.363,729,000——
2019-01-11$1.30$1.302,080,200——
2019-01-10$1.26$1.262,267,400——
2019-01-09$1.22$1.222,183,300——
2019-01-08$1.20$1.202,185,700——
2019-01-07$1.20$1.202,561,400——
2019-01-04$1.18$1.183,647,100——
2019-01-03$1.14$1.142,455,800——
2019-01-02$1.18$1.182,802,000——