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

Mannatech, Incorporated - Common Stock (NQ: MTEX )

11.87 +0.43 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 12.09 12.10 11.87 11.87 1,676 +0.42(+3.71%)
Dec 19, 2024 11.87 11.87 11.45 11.45 479 -0.44(-3.66%)
Dec 18, 2024 12.25 12.25 11.13 11.88 2,115 -0.52(-4.19%)
Dec 17, 2024 12.00 12.40 11.40 12.40 12,461 +0.90(+7.83%)
Dec 16, 2024 11.26 11.85 11.06 11.50 4,602 +1.07(+10.26%)
Dec 13, 2024 11.64 11.64 10.08 10.43 1,963 -1.35(-11.49%)
Dec 12, 2024 12.30 12.30 11.78 11.78 2,116 -0.43(-3.49%)
Dec 11, 2024 13.00 13.00 11.71 12.21 21,368 +0.44(+3.74%)
Dec 10, 2024 11.59 11.77 11.59 11.77 3,305 +0.77(+7.00%)
Dec 09, 2024 11.65 11.65 10.97 11.00 4,677 -0.01(-0.09%)
Dec 06, 2024 11.01 11.01 11.01 11.01 885 -0.29(-2.57%)
Dec 05, 2024 10.89 11.40 9.820 11.30 12,093 +0.80(+7.62%)
Dec 04, 2024 8.910 10.81 8.500 10.50 21,371 +1.52(+16.93%)
Dec 03, 2024 9.110 9.110 8.980 8.980 1,525 -0.14(-1.54%)
Dec 02, 2024 8.510 9.460 8.510 9.120 23,060 +0.62(+7.29%)
Nov 29, 2024 7.750 8.500 7.750 8.500 683 +0.64(+8.14%)
Nov 26, 2024 7.860 538 -0.02(-0.25%)
Nov 25, 2024 8.260 8.260 7.600 7.880 6,875 -0.52(-6.19%)
Nov 20, 2024 8.400 156 +0.35(+4.35%)
Nov 19, 2024 7.700 8.325 7.550 8.050 13,324 -0.07(-0.92%)
Nov 18, 2024 7.510 8.125 7.510 8.125 2,704 -0.31(-3.73%)
Nov 15, 2024 8.450 8.450 7.700 8.440 3,188 +0.93(+12.38%)
Nov 14, 2024 7.750 8.500 7.510 7.510 5,185 -0.49(-6.13%)
Nov 13, 2024 7.510 8.115 7.500 8.000 5,338 +0.50(+6.67%)
Nov 12, 2024 7.500 7.500 7.500 7.500 308 -0.32(-4.09%)
Nov 11, 2024 7.800 8.130 7.520 7.820 9,578 -0.19(-2.37%)
Nov 08, 2024 7.970 8.520 7.710 8.010 6,090 +0.22(+2.82%)
Nov 07, 2024 7.600 7.790 7.600 7.790 874 -0.43(-5.29%)
Nov 06, 2024 8.090 8.570 8.090 8.225 2,255 -0.28(-3.24%)
Nov 05, 2024 8.500 8.500 8.500 8.500 845 +0.41(+5.07%)
Nov 04, 2024 7.464 8.100 7.464 8.090 646 +0.27(+3.45%)
Oct 31, 2024 7.820 70 -0.35(-4.28%)
Oct 30, 2024 8.170 8.170 8.170 8.170 508 +0.11(+1.36%)
Oct 29, 2024 8.060 8.060 8.060 8.060 338 -0.20(-2.36%)
Oct 28, 2024 7.280 8.255 7.220 8.255 6,262 +0.74(+9.77%)
Oct 25, 2024 7.800 7.800 7.350 7.520 6,375 -0.01(-0.07%)
Oct 23, 2024 7.525 182 -0.47(-5.94%)
Oct 21, 2024 8.000 18 -0.05(-0.62%)
Oct 18, 2024 8.050 8.050 8.050 8.050 328 +0.02(+0.25%)
Oct 17, 2024 7.790 8.250 7.751 8.030 8,402 +0.42(+5.52%)
Oct 16, 2024 7.620 8.150 7.610 7.610 11,060 -0.11(-1.42%)
Oct 15, 2024 7.510 7.990 7.510 7.720 10,167 +0.07(+0.92%)
Oct 14, 2024 7.450 7.800 7.430 7.650 6,030 -0.05(-0.65%)
Oct 11, 2024 7.600 7.750 7.402 7.700 8,014 +0.20(+2.67%)
Oct 08, 2024 7.500 95 +0.03(+0.40%)
Oct 07, 2024 7.320 7.470 7.320 7.470 19,132 +0.12(+1.63%)
Oct 04, 2024 7.590 7.900 7.250 7.350 5,330 +0.30(+4.25%)
Oct 03, 2024 7.050 7.050 7.050 7.050 332 -0.56(-7.36%)
Oct 02, 2024 7.610 7.610 7.610 7.610 448 -0.29(-3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.