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

Mannatech, Incorporated - Common Stock (NQ: MTEX )

14.98 -0.18 (-1.19%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 15.01 15.20 14.75 14.98 3,632 -0.18(-1.19%)
Jan 08, 2025 15.31 15.59 15.05 15.16 1,746 +0.15(+1.00%)
Jan 07, 2025 15.60 15.71 13.84 15.01 4,445 -0.71(-4.52%)
Jan 06, 2025 15.00 15.83 15.00 15.72 3,946 +0.99(+6.74%)
Jan 03, 2025 14.17 14.73 14.09 14.73 2,336 -0.16(-1.09%)
Jan 02, 2025 14.03 14.99 13.45 14.89 12,884 +1.46(+10.87%)
Dec 31, 2024 13.43 0 -0.57(-4.07%)
Dec 30, 2024 11.57 14.00 11.57 14.00 47,750 +3.00(+27.27%)
Dec 27, 2024 10.38 11.00 10.38 11.00 1,414 +0.62(+5.96%)
Dec 26, 2024 11.62 11.62 10.38 10.38 1,463 -0.50(-4.59%)
Dec 24, 2024 10.82 11.00 9.740 10.88 7,971 -0.71(-6.09%)
Dec 23, 2024 11.52 11.59 10.84 11.59 2,458 -0.28(-2.40%)
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%)
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.