Mannatech More Historical Data - MTEX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mannatech Inc (MTEX)
Mannatech Inc (MTEX) Historical

MTEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	6.95	0.00	0.00%	6.95	6.95	6.95	0
Jun 27 2024	6.95	0.20	2.96%	6.81	6.95	6.81	228
Jun 26 2024	6.75	0.00	0.00%	7.05	7.05	6.75	469
Jun 25 2024	6.75	-0.95	-12.34%	7.50	8.15	6.75	9,613
Jun 24 2024	7.70	0.88	12.90%	7.00	8.08	6.90	5,781
Jun 21 2024	6.82	-0.44	-6.06%	7.49	7.7795	6.82	1,803
Jun 20 2024	7.26	-0.72	-9.02%	7.99	7.99	7.26	976
Jun 18 2024	7.98	0.00	0.00%	7.95	7.98	7.95	287
Jun 17 2024	7.98	0.00	0.00%	7.87	7.98	7.62	382
Jun 14 2024	7.98	0.00	0.00%	7.89	7.98	7.85	263
Jun 13 2024	7.98	-0.02	-0.25%	7.88	7.98	7.88	664
Jun 12 2024	8.00	0.00	0.00%	7.98	8.00	7.61	262
Jun 11 2024	8.00	0.00	0.00%	7.89	8.00	7.89	276
Jun 10 2024	8.00	0.25	3.27%	7.59	8.00	7.25	555
Jun 07 2024	7.7464	0.11	1.39%	7.93	7.93	7.50	827
Jun 06 2024	7.64	0.00	0.00%	7.94	7.94	7.64	20
Jun 05 2024	7.64	0.14	1.87%	7.64	7.64	7.64	561
Jun 04 2024	7.50	0.00	0.00%	7.63	8.21	7.50	95
Jun 03 2024	7.50	-0.25	-3.16%	7.70	7.87	7.50	762
May 31 2024	7.745	0.09	1.11%	7.70	7.745	7.50	685
May 30 2024	7.66	0.00	0.00%	7.96	7.96	7.66	46
May 29 2024	7.66	0.00	0.00%	7.70	8.10	7.66	30
May 28 2024	7.66	0.00	0.00%	8.38	8.38	7.66	36
May 24 2024	7.66	0.00	0.00%	7.66	7.66	7.66	698
May 23 2024	7.66	0.00	0.00%	7.64	7.85	7.64	232
May 22 2024	7.66	-0.29	-3.65%	7.60	8.30	7.56	1,567
May 21 2024	7.95	0.00	0.00%	8.05	8.05	7.85	127
May 20 2024	7.95	0.00	0.00%	7.88	7.95	7.88	92
May 17 2024	7.95	0.00	0.00%	7.93	7.95	7.93	40
May 16 2024	7.95	0.00	0.00%	7.935	7.95	7.935	165
May 15 2024	7.95	0.55	7.43%	8.15	8.15	7.92	1,516
May 14 2024	7.40	0.04	0.54%	7.36	7.41	7.36	335
May 13 2024	7.36	-0.59	-7.42%	7.98	7.98	7.36	397
May 10 2024	7.95	0.65	8.90%	7.95	7.95	7.95	226
May 09 2024	7.30	0.00	0.00%	8.20	8.20	7.30	242
May 08 2024	7.30	-0.33	-4.33%	8.39	8.39	7.30	285
May 07 2024	7.63	-0.38	-4.74%	7.52	7.89	7.25	651
May 06 2024	8.01	0.00	0.00%	8.00	8.01	7.89	391
May 03 2024	8.01	-0.06	-0.74%	8.07	8.32	8.01	762
May 02 2024	8.07	0.00	0.00%	8.30	8.30	8.07	93
May 01 2024	8.07	-0.21	-2.49%	8.63	8.63	8.07	357
Apr 30 2024	8.2757	0.00	0.00%	8.20	8.2757	8.20	156
Apr 29 2024	8.2757	0.09	1.05%	8.10	8.2757	8.10	1,367
Apr 26 2024	8.19	-0.15	-1.80%	8.34	8.34	8.19	227
Apr 25 2024	8.34	0.01	0.08%	8.49	8.49	8.10	1,605
Apr 24 2024	8.3333	0.00	0.00%	8.30	8.3333	8.30	75
Apr 23 2024	8.3333	0.00	0.00%	8.46	8.46	8.3333	73
Apr 22 2024	8.3333	0.00	0.00%	8.49	8.49	8.25	142
Apr 19 2024	8.3333	0.13	1.63%	8.20	8.3333	8.20	1,574
Apr 18 2024	8.20	0.00	0.00%	8.21	8.21	8.20	90
Apr 17 2024	8.20	-0.30	-3.53%	8.43	8.43	8.20	190
Apr 16 2024	8.50	0.00	0.00%	8.26	8.50	8.26	181
Apr 15 2024	8.50	0.00	0.00%	8.45	8.50	8.45	81
Apr 12 2024	8.50	0.19	2.29%	8.65	8.65	8.50	184
Apr 11 2024	8.31	0.00	0.00%	8.50	8.50	8.31	66
Apr 10 2024	8.31	-0.13	-1.54%	8.52	8.52	8.31	171
Apr 09 2024	8.4401	0.00	0.00%	8.66	8.66	8.44	491
Apr 08 2024	8.4401	-0.36	-4.09%	9.33	9.33	8.43	2,053
Apr 05 2024	8.80	0.00	0.00%	8.80	9.36	8.80	92
Apr 04 2024	8.80	0.00	0.00%	8.80	8.80	8.80	198
Apr 03 2024	8.80	0.00	0.00%	8.69	8.80	8.64	187
Apr 02 2024	8.80	0.60	7.32%	8.20	8.80	8.20	1,259

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions