MannKind Corporation
MNKDNASDAQHealthcare● Active
$3.39
$-0.01(-0.36%)
Market Cap$1.0B
P/E Ratio—
52W High$6.51
52W Low$2.23
MannKind Corporation（MNKD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mnkd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.63
Nov 6, 2024
-55.3% from here
5-Year Low5Y
$2.23
Mar 27, 2026
+52.9% from low
IPO Priceadj.
$70.40
Jul 28, 2004
-95.2% since IPO
1 Year Ago
$4.37
Jun 9, 2025
-22.0% in 1Y
5 Years Ago
$3.87
Jun 8, 2021
-11.9% in 5Y
10 Years Ago
$5.15
Jun 8, 2016
-33.8% in 10Y
Historical Price Data · MNKD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.48 | $3.52 | $3.39 | $3.40 | $3.40 | 1.6M | -2.30% |
| Jun 5, 2026 | $3.53 | $3.53 | $3.39 | $3.40 | $3.40 | 3.2M | -3.68% |
| Jun 4, 2026 | $3.35 | $3.53 | $3.34 | $3.52 | $3.52 | 3.5M | +5.07% |
| Jun 3, 2026 | $3.43 | $3.53 | $3.30 | $3.36 | $3.36 | 3.5M | -2.04% |
| Jun 2, 2026 | $3.49 | $3.59 | $3.41 | $3.43 | $3.43 | 7.0M | -1.72% |
| Jun 1, 2026 | $3.76 | $3.81 | $3.41 | $3.53 | $3.53 | 8.3M | -6.12% |
| May 29, 2026 | $3.66 | $3.94 | $3.51 | $3.77 | $3.77 | 20.4M | +3.01% |
| May 28, 2026 | $3.57 | $3.68 | $3.47 | $3.64 | $3.64 | 5.5M | +1.96% |
| May 27, 2026 | $3.53 | $3.63 | $3.44 | $3.55 | $3.55 | 3.6M | +0.57% |
| May 26, 2026 | $3.43 | $3.56 | $3.42 | $3.53 | $3.53 | 3.7M | +2.92% |
| May 22, 2026 | $3.32 | $3.47 | $3.32 | $3.38 | $3.38 | 4.6M | +1.81% |
| May 21, 2026 | $3.20 | $3.35 | $3.14 | $3.31 | $3.31 | 3.0M | +3.44% |
| May 20, 2026 | $3.00 | $3.27 | $2.99 | $3.25 | $3.25 | 5.2M | +8.33% |
| May 19, 2026 | $2.99 | $3.01 | $2.93 | $2.96 | $2.96 | 4.5M | -1.00% |
| May 18, 2026 | $3.13 | $3.17 | $2.97 | $2.99 | $2.99 | 5.2M | -4.47% |
| May 15, 2026 | $3.19 | $3.21 | $3.07 | $3.09 | $3.09 | 5.0M | -3.13% |
| May 14, 2026 | $3.21 | $3.25 | $3.14 | $3.22 | $3.22 | 3.6M | +0.31% |
| May 13, 2026 | $3.28 | $3.28 | $3.11 | $3.21 | $3.21 | 4.5M | -2.13% |
| May 12, 2026 | $3.34 | $3.43 | $3.25 | $3.28 | $3.28 | 5.5M | -1.80% |
| May 11, 2026 | $3.53 | $3.60 | $3.33 | $3.36 | $3.36 | 7.5M | -4.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MNKD
Jan 1 → Dec 31 · 6 years2026-40.8%$5.73 → $3.40
-40.8%
2025-12.8%$6.50 → $5.67
-12.8%
2024+73.3%$3.71 → $6.43
+73.3%
2023-31.5%$5.31 → $3.64
-31.5%
2022+21.1%$4.35 → $5.27
+21.1%
2021+12.1%$3.90 → $4.37
+12.1%
Best Year2024 · +73.3%
Worst Year2026 · -40.8%
Positive Years3 / 6
Avg Annual Return+3.6%
6Y Total Return-12.9%
6Y CAGR~-2.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in MNKD?
If you invested $1,000 in MNKD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$662
Total Return-33.8%
CAGR~-4.0% / yr
Profit$-338
Based on Jun 8, 2016 · $5.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MannKind Corporation（MNKD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MNKD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MNKD 历史股价FMP 日线复权 OHLCV