Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannatech Inc (NQ: MTEX )

7.660 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.276 8.276 8.100 8.100 1,139 -0.20(-2.41%)
Dec 28, 2023 8.100 8.300 8.100 8.300 673 +0.20(+2.47%)
Dec 27, 2023 7.850 8.180 7.850 8.100 4,137 +0.37(+4.79%)
Dec 26, 2023 7.650 7.800 7.530 7.730 2,701 +0.08(+1.05%)
Dec 22, 2023 7.500 7.750 7.500 7.650 2,599 +0.08(+1.06%)
Dec 21, 2023 8.250 8.490 7.570 7.570 3,215 -0.73(-8.80%)
Dec 20, 2023 8.300 8.300 8.300 8.300 287 -0.06(-0.72%)
Dec 19, 2023 8.300 8.500 8.300 8.360 993 +0.03(+0.36%)
Dec 18, 2023 8.330 8.330 8.330 8.330 377 -0.03(-0.36%)
Dec 15, 2023 8.360 8.360 8.360 8.360 535 -0.06(-0.71%)
Dec 14, 2023 8.350 8.798 8.350 8.420 972 +0.09(+1.08%)
Dec 13, 2023 8.850 8.850 8.330 8.330 907 -0.42(-4.80%)
Dec 12, 2023 8.140 8.750 8.100 8.750 1,087 -0.20(-2.23%)
Dec 11, 2023 8.950 8.950 8.950 8.950 567 +0.55(+6.55%)
Dec 07, 2023 8.400 208 -0.11(-1.29%)
Dec 06, 2023 8.510 8.510 8.510 8.510 141 -0.30(-3.41%)
Dec 05, 2023 8.810 8.810 8.810 8.810 601 -0.13(-1.45%)
Dec 04, 2023 8.600 8.940 8.600 8.940 874 +0.39(+4.56%)
Dec 01, 2023 8.900 8.900 8.550 8.550 748 -0.35(-3.93%)
Nov 30, 2023 8.900 8.900 8.900 8.900 630 -0.20(-2.18%)
Nov 29, 2023 9.040 9.100 9.000 9.099 1,143 +0.11(+1.21%)
Nov 28, 2023 9.300 9.300 8.990 8.990 1,813 -0.21(-2.28%)
Nov 27, 2023 9.200 9.200 9.200 9.200 367 +0.14(+1.55%)
Nov 24, 2023 9.060 9.060 9.060 9.060 382 -0.91(-9.13%)
Nov 22, 2023 9.190 9.970 9.190 9.970 735 +0.91(+10.04%)
Nov 21, 2023 9.060 9.060 9.060 9.060 370 -0.24(-2.54%)
Nov 20, 2023 9.260 9.420 9.250 9.296 2,361 +0.02(+0.17%)
Nov 17, 2023 9.280 9.280 9.280 9.280 389 +0.14(+1.53%)
Nov 16, 2023 9.160 9.160 9.140 9.140 683 +0.25(+2.81%)
Nov 15, 2023 8.550 8.890 8.550 8.890 1,142 +0.43(+5.08%)
Nov 14, 2023 8.490 8.490 8.460 8.460 1,030 -0.03(-0.36%)
Nov 10, 2023 8.491 213 -0.29(-3.30%)
Nov 07, 2023 8.780 71 +0.09(+1.04%)
Nov 06, 2023 8.690 8.690 8.690 8.690 292 -0.07(-0.78%)
Nov 01, 2023 8.758 395 -0.00(-0.01%)
Oct 31, 2023 8.300 8.759 8.300 8.759 345 +0.08(+0.91%)
Oct 30, 2023 8.680 8.680 8.680 8.680 187 +0.00(+0.06%)
Oct 27, 2023 8.650 8.675 8.650 8.675 400 +0.08(+0.87%)
Oct 26, 2023 8.600 8.600 8.600 8.600 172 +0.05(+0.58%)
Oct 25, 2023 8.550 8.550 8.550 8.550 678 -0.77(-8.26%)
Oct 24, 2023 8.450 9.320 8.450 9.320 1,675 +0.29(+3.21%)
Oct 23, 2023 9.040 9.040 9.030 9.030 677 -0.28(-3.02%)
Oct 20, 2023 9.220 9.311 9.220 9.311 345 -0.19(-2.01%)
Oct 19, 2023 9.502 9.502 9.502 9.502 415 -0.30(-3.04%)
Oct 18, 2023 9.790 9.800 9.395 9.800 1,193 +0.30(+3.16%)
Oct 17, 2023 9.900 9.900 9.500 9.500 452 +0.20(+2.15%)
Oct 16, 2023 9.290 9.430 9.300 9.300 2,067 -0.45(-4.62%)
Oct 10, 2023 9.750 5,045 -0.39(-3.85%)
Oct 09, 2023 10.14 10.14 10.14 10.14 762 +0.04(+0.40%)
Oct 06, 2023 10.14 10.14 10.00 10.10 1,376 -0.04(-0.39%)
Oct 05, 2023 10.45 10.81 10.14 10.14 1,271 -0.46(-4.34%)
Oct 04, 2023 10.07 10.60 10.07 10.60 998 +0.17(+1.63%)
Oct 03, 2023 10.67 10.67 10.42 10.43 892 -0.27(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.