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

Mannatech Inc (NQ: MTEX )

8.500 +0.640 (+8.14%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 29, 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 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 6,371 -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%)
Oct 01, 2024 7.805 7.898 7.710 7.898 4,174 +0.15(+1.91%)
Sep 30, 2024 7.630 7.990 7.622 7.750 7,038 +0.12(+1.54%)
Sep 27, 2024 7.610 7.633 7.610 7.633 1,999 +0.03(+0.43%)
Sep 26, 2024 7.510 7.740 7.510 7.600 6,234 +0.10(+1.33%)
Sep 24, 2024 7.500 270 +0.00(+0.00%)
Sep 23, 2024 7.500 7.500 7.500 7.500 1,167 +0.00(+0.00%)
Sep 20, 2024 7.500 7.500 7.500 7.500 3,794 -0.01(-0.13%)
Sep 19, 2024 7.530 7.530 7.510 7.510 1,212 -0.02(-0.27%)
Sep 18, 2024 7.635 7.635 7.500 7.530 1,797 -0.03(-0.40%)
Sep 17, 2024 7.510 7.760 7.510 7.560 6,713 -0.04(-0.53%)
Sep 16, 2024 7.550 7.730 7.550 7.600 2,927 -0.02(-0.26%)
Sep 13, 2024 7.550 7.750 7.550 7.620 5,217 -0.14(-1.80%)
Sep 12, 2024 7.650 7.760 7.500 7.760 7,991 +0.16(+2.11%)
Sep 11, 2024 7.600 7.900 7.500 7.600 11,877 +0.10(+1.28%)
Sep 09, 2024 7.504 354 -0.02(-0.21%)
Sep 06, 2024 7.520 7.520 7.520 7.520 957 +0.00(+0.00%)
Sep 05, 2024 7.500 7.700 7.500 7.520 6,323 -0.14(-1.83%)
Sep 04, 2024 7.610 7.800 7.600 7.660 8,572 -0.10(-1.26%)
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.