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

Mannatech Inc (NQ: MTEX )

7.950 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 15, 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 (%)
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%)
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.