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

Mannatech Inc (NQ: MTEX )

7.950 +0.650 (+8.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 29, 2024 8.276 158 +0.09(+1.05%)
Apr 26, 2024 8.190 8.190 8.190 8.190 227 -0.15(-1.80%)
Apr 25, 2024 8.160 8.340 8.150 8.340 1,605 +0.01(+0.08%)
Apr 19, 2024 8.333 76 +0.13(+1.63%)
Apr 17, 2024 8.200 92 -0.30(-3.53%)
Apr 12, 2024 8.500 182 +0.19(+2.29%)
Apr 10, 2024 8.310 66 -0.13(-1.54%)
Apr 08, 2024 8.440 495 -0.36(-4.09%)
Apr 02, 2024 8.800 93 +0.60(+7.32%)
Apr 01, 2024 8.450 8.490 8.200 8.200 2,733 -0.02(-0.24%)
Mar 26, 2024 8.220 275 -0.46(-5.30%)
Mar 22, 2024 8.680 94 +0.15(+1.76%)
Mar 19, 2024 8.530 338 -0.48(-5.33%)
Mar 14, 2024 9.010 426 +0.16(+1.81%)
Mar 13, 2024 8.850 8.850 8.700 8.850 498 +0.30(+3.51%)
Mar 12, 2024 8.490 8.550 8.487 8.550 666 -0.61(-6.66%)
Mar 11, 2024 8.810 9.160 8.810 9.160 1,308 +1.00(+12.25%)
Mar 08, 2024 8.160 8.160 8.160 8.160 458 -0.70(-7.89%)
Mar 06, 2024 8.859 259 +0.06(+0.67%)
Mar 05, 2024 8.450 8.800 8.200 8.800 2,201 +0.57(+6.93%)
Mar 04, 2024 8.600 8.600 8.230 8.230 943 -0.75(-8.35%)
Feb 29, 2024 8.980 391 +0.48(+5.65%)
Feb 28, 2024 8.500 8.500 8.500 8.500 772 -0.37(-4.17%)
Feb 26, 2024 8.870 309 -0.20(-2.21%)
Feb 20, 2024 9.070 351 +0.12(+1.34%)
Feb 15, 2024 8.950 381 +0.16(+1.82%)
Feb 13, 2024 8.790 238 -0.09(-1.01%)
Feb 12, 2024 8.700 8.890 8.700 8.880 1,420 -0.07(-0.78%)
Feb 08, 2024 8.950 145 +0.35(+4.07%)
Feb 07, 2024 9.450 9.480 8.530 8.600 2,979 -1.12(-11.53%)
Feb 06, 2024 9.100 9.970 9.100 9.721 2,371 +0.62(+6.82%)
Feb 05, 2024 9.100 9.100 9.100 9.100 386 +0.08(+0.89%)
Feb 02, 2024 8.500 9.680 8.500 9.020 5,233 -0.18(-1.96%)
Feb 01, 2024 9.400 9.420 8.750 9.200 1,662 -0.09(-0.97%)
Jan 31, 2024 8.820 9.730 8.820 9.290 1,473 -0.51(-5.20%)
Jan 30, 2024 9.980 9.980 9.800 9.800 932 +0.05(+0.51%)
Jan 29, 2024 9.750 9.750 9.750 9.750 657 +0.00(+0.00%)
Jan 26, 2024 9.100 10.22 8.950 9.750 2,691 +0.58(+6.32%)
Jan 25, 2024 9.070 10.51 8.500 9.170 6,872 +0.00(+0.00%)
Jan 24, 2024 9.170 9.170 9.170 9.170 192 +0.00(+0.00%)
Jan 22, 2024 9.170 71 +1.06(+13.07%)
Jan 17, 2024 8.110 172 -0.64(-7.31%)
Jan 16, 2024 8.751 8.751 8.750 8.750 1,266 +0.00(+0.00%)
Jan 12, 2024 8.780 8.780 8.750 8.750 691 -0.25(-2.78%)
Jan 08, 2024 9.000 305 +0.22(+2.51%)
Jan 04, 2024 8.780 243 +0.63(+7.73%)
Jan 03, 2024 8.150 8.150 8.150 8.150 174 +0.04(+0.54%)
Jan 02, 2024 8.107 8.107 8.107 8.107 505 +0.01(+0.08%)
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%)
Oct 02, 2023 10.27 10.70 10.27 10.70 513 +0.35(+3.33%)
Sep 29, 2023 10.01 10.35 10.01 10.35 842 -0.05(-0.48%)
Sep 28, 2023 10.10 10.40 10.09 10.40 2,613 -0.14(-1.33%)
Sep 27, 2023 10.50 11.80 10.01 10.54 3,876 -0.26(-2.41%)
Sep 26, 2023 10.89 11.00 10.80 10.80 1,255 -0.08(-0.74%)
Sep 25, 2023 11.09 10.88 10.88 10.88 363 -0.33(-2.94%)
Sep 22, 2023 11.40 11.45 11.21 11.21 2,610 +0.19(+1.72%)
Sep 21, 2023 11.02 11.02 11.02 11.02 636 +0.00(+0.00%)
Sep 20, 2023 11.00 11.05 11.00 11.02 1,328 -0.18(-1.60%)
Sep 18, 2023 11.20 121 -0.07(-0.63%)
Sep 15, 2023 10.99 11.27 10.99 11.27 3,176 +0.61(+5.72%)
Sep 14, 2023 10.61 11.66 10.61 10.66 924 +0.05(+0.47%)
Sep 13, 2023 11.58 12.75 10.50 10.61 16,072 -1.62(-13.21%)
Sep 12, 2023 11.92 12.22 11.92 12.22 1,169 -0.08(-0.61%)
Sep 11, 2023 12.30 12.51 12.30 12.30 2,094 +0.57(+4.86%)
Sep 08, 2023 11.97 12.40 11.73 11.73 4,261 -0.79(-6.31%)
Sep 07, 2023 12.52 12.52 12.52 12.52 597 -0.08(-0.63%)
Sep 06, 2023 12.98 12.98 12.50 12.60 2,166 -0.05(-0.40%)
Sep 05, 2023 12.73 12.78 12.65 12.65 1,545 -0.16(-1.25%)
Sep 01, 2023 12.90 13.04 12.76 12.81 1,788 -0.35(-2.66%)
Aug 31, 2023 13.04 13.20 12.71 13.16 3,238 +0.05(+0.38%)
Aug 30, 2023 12.40 13.11 12.40 13.11 5,369 +0.52(+4.13%)
Aug 29, 2023 11.89 12.68 11.89 12.59 3,578 +0.43(+3.54%)
Aug 28, 2023 12.14 12.68 12.07 12.16 4,456 +0.15(+1.25%)
Aug 25, 2023 12.08 12.31 12.01 12.01 2,230 +0.25(+2.13%)
Aug 24, 2023 11.76 11.76 11.76 11.76 646 -0.52(-4.23%)
Aug 23, 2023 12.76 12.81 11.99 12.28 4,731 -0.01(-0.08%)
Aug 22, 2023 11.90 12.82 11.90 12.29 5,497 +0.25(+2.08%)
Aug 21, 2023 12.04 12.04 12.04 12.04 553 -0.78(-6.08%)
Aug 18, 2023 12.82 13.60 12.82 12.82 5,822 -0.68(-5.04%)
Aug 17, 2023 13.50 13.50 13.22 13.50 2,252 +0.14(+1.05%)
Aug 16, 2023 13.50 13.97 13.31 13.36 2,832 +0.03(+0.23%)
Aug 15, 2023 12.97 14.45 12.97 13.33 5,560 -0.90(-6.32%)
Aug 14, 2023 14.09 14.23 14.09 14.23 981 +0.15(+1.07%)
Aug 11, 2023 14.08 14.08 14.08 14.08 458 +0.18(+1.29%)
Aug 10, 2023 13.70 14.00 13.70 13.90 3,567 +0.65(+4.91%)
Aug 09, 2023 12.90 13.49 12.90 13.25 2,965 -0.31(-2.29%)
Aug 08, 2023 12.77 13.76 12.77 13.56 1,934 +0.06(+0.44%)
Aug 07, 2023 13.49 14.30 13.00 13.50 4,219 -0.47(-3.36%)
Aug 04, 2023 11.86 15.10 11.58 13.97 17,140 +2.08(+17.49%)
Aug 03, 2023 11.52 11.89 11.52 11.89 704 +0.05(+0.42%)
Aug 02, 2023 11.84 11.84 11.84 11.84 398 +0.12(+0.98%)
Aug 01, 2023 11.72 11.72 11.72 11.72 289 -0.18(-1.49%)
Jul 28, 2023 11.90 483 +0.19(+1.64%)
Jul 27, 2023 11.71 11.71 11.71 11.71 247 +0.00(+0.00%)
Jul 26, 2023 11.77 11.77 11.71 11.71 624 +0.04(+0.34%)
Jul 25, 2023 11.79 11.79 11.67 11.67 934 -0.24(-2.02%)
Jul 24, 2023 11.88 11.91 11.87 11.91 1,659 +0.11(+0.93%)
Jul 20, 2023 11.80 229 +0.04(+0.34%)
Jul 19, 2023 11.76 11.76 11.76 11.76 380 +0.01(+0.09%)
Jul 17, 2023 11.75 240 -0.06(-0.51%)
Jul 13, 2023 11.81 322 +0.00(+0.00%)
Jul 12, 2023 11.95 11.95 11.81 11.81 902 -0.40(-3.29%)
Jul 10, 2023 12.21 270 +0.60(+5.19%)
Jul 07, 2023 11.61 11.61 11.61 11.61 672 -0.49(-4.05%)
Jul 03, 2023 12.10 161 +0.09(+0.75%)
Jun 30, 2023 12.67 12.67 12.01 12.01 1,026 -0.59(-4.65%)
Jun 29, 2023 12.80 12.89 12.60 12.60 980 -0.21(-1.61%)
Jun 28, 2023 13.04 13.23 12.80 12.80 1,375 -0.65(-4.83%)
Jun 27, 2023 12.70 13.45 12.70 13.45 846 +0.66(+5.16%)
Jun 21, 2023 12.79 112 +0.24(+1.91%)
Jun 20, 2023 12.83 13.00 12.55 12.55 1,326 -0.10(-0.79%)
Jun 16, 2023 13.00 13.00 12.65 12.65 1,080 -0.58(-4.38%)
Jun 13, 2023 13.23 27 -0.04(-0.30%)
May 08, 2023 12.85 13.50 12.85 13.27 901 +0.46(+3.62%)
May 04, 2023 12.81 60 +0.69(+5.69%)
May 03, 2023 12.51 12.51 12.12 12.12 1,320 -0.39(-3.15%)
May 02, 2023 11.91 12.61 11.91 12.51 1,565 +0.67(+5.66%)
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.