Nasdaq · MNKD · stock
Mannkind Corp. (MNKD) stock price history
Every Nasdaq trading session of Mannkind Corp. from Jul 28, 2004 to Sep 28, 2026: 5,578 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNKD adjusted close, 2004 to 2026
- $118.55
- All time high, 2004
- $6.51
- 52 week high, $2.23 low
- 5,578
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MNKD key facts
- Mannkind Corp. (MNKD) closed at $3.35 on Sep 28, 2026 on Nasdaq.
- MNKD's all time high close is $118.55, set on Sep 23, 2004; its all time low close is $0.7100 on May 3, 2017.
- MNKD's 52 week range is $2.23 to $6.51.
- MNKD returned -39.4% over the year to Sep 28, 2026 and -27.3% over five years.
- Over ten years MNKD returned +10%, +0.9% a year compounded.
- MNKD's deepest drawdown was -99.4% from Sep 23, 2004 to May 3, 2017.
- DataCedar holds 5,578 daily sessions of MNKD history from Jul 28, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MNKD price chart, 2004 to 2026
MNKD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -19.1% |
| 6 months | +46.9% |
| Year to date | -40.8% |
| 1 year | -39.4% |
| 3 years | -18.5% |
| 5 years | -27.3% |
| 10 years | +9.8% |
| Since Jul 28, 2004 | -95.2% |
| Compound annual growth, 22.2 years | -12.8% |
MNKD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $118.55 on Sep 23, 2004
- All time low close
- $0.7100 on May 3, 2017
- 52 week high
- $6.51 on Jan 8, 2026
- 52 week low
- $2.23 on Mar 27, 2026
- Deepest drawdown
- -99.4% from Sep 23, 2004 to May 3, 2017, not yet recovered
- Best single session
- +89.1% on Sep 4, 2018
- Worst single session
- -59.8% on Apr 9, 2008
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +155%
- Worst calendar year
- 2015, -72%
MNKD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.73 | $6.51 | $2.23 | $3.35 | -40.9% | 969.4M | 185 |
| 2025 | $6.50 | $6.68 | $3.38 | $5.67 | -11.8% | 776.3M | 250 |
| 2024 | $3.71 | $7.63 | $3.17 | $6.43 | +76.6% | 675.6M | 252 |
| 2023 | $5.31 | $5.75 | $3.30 | $3.64 | -30.9% | 725.6M | 250 |
| 2022 | $4.35 | $5.47 | $2.49 | $5.27 | +20.6% | 1.1B | 251 |
| 2021 | $3.15 | $6.25 | $3.03 | $4.37 | +39.6% | 952.2M | 252 |
| 2020 | $1.33 | $4.21 | $0.8000 | $3.13 | +142.6% | 790.2M | 253 |
| 2019 | $1.07 | $2.34 | $1.02 | $1.29 | +21.7% | 598.3M | 252 |
| 2018 | $2.34 | $4.05 | $0.9400 | $1.06 | -54.3% | 841.7M | 251 |
| 2017 | $3.35 | $6.96 | $0.6700 | $2.32 | -27.5% | 998.1M | 251 |
| 2016 | $7.15 | $11.20 | $2.05 | $3.20 | -55.9% | 270M | 252 |
| 2015 | $26.30 | $39.40 | $6.90 | $7.25 | -72.2% | 315.8M | 252 |
| 2014 | $26.00 | $57.40 | $19.00 | $26.10 | +0.4% | 431.6M | 252 |
| 2013 | $11.85 | $43.50 | $11.60 | $26.00 | +125.1% | 305.1M | 252 |
| 2012 | $12.60 | $17.40 | $7.85 | $11.55 | -7.6% | 110.5M | 250 |
| 2011 | $41.15 | $50.25 | $11.00 | $12.50 | -69.0% | 79.2M | 252 |
| 2010 | $44.50 | $55.60 | $23.80 | $40.30 | -8.0% | 108.1M | 252 |
| 2009 | $17.15 | $61.50 | $10.00 | $43.80 | +155.4% | 50.6M | 252 |
| 2008 | $39.50 | $43.10 | $9.30 | $17.15 | -56.9% | 33.9M | 253 |
| 2007 | $83.20 | $87.60 | $37.50 | $39.80 | -51.7% | 26.5M | 251 |
| 2006 | $56.70 | $110.00 | $55.25 | $82.45 | +46.4% | 18.4M | 251 |
| 2005 | $77.75 | $80.75 | $42.10 | $56.30 | -28.5% | 8.4M | 252 |
| 2004 | $77.50 | $121.55 | $53.55 | $78.75 | n/a | 5.4M | 110 |
MNKD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.35 | -16.5% |
| August 2026 | $4.01 | +2.6% |
| July 2026 | $3.91 | -8.2% |
| June 2026 | $4.26 | +13.0% |
| May 2026 | $3.77 | +33.2% |
| April 2026 | $2.83 | +15.5% |
| March 2026 | $2.45 | -25.3% |
| February 2026 | $3.28 | -43.3% |
| January 2026 | $5.78 | +1.9% |
| December 2025 | $5.67 | +6.0% |
| November 2025 | $5.35 | -4.3% |
| October 2025 | $5.59 | +4.1% |
About the MNKD data
Daily bars. 5,578 sessions from Jul 28, 2004 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNKD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MNKD share price history
