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

Mannatech, Incorporated - Common Stock (NQ:MTEX)

8.800 -0.640 (-6.78%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 30, 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 (%)
Jul 29, 2025 8.210 9.436 7.770 9.436 147,966 +1.24(+15.07%)
Jul 28, 2025 7.850 8.250 7.780 8.200 3,534 -0.13(-1.56%)
Jul 23, 2025 8.330 1,019 +0.00(+0.00%)
Jul 22, 2025 8.435 8.435 8.330 8.330 5,272 +0.25(+3.09%)
Jul 21, 2025 7.500 8.505 7.500 8.080 7,522 +0.22(+2.80%)
Jul 17, 2025 7.860 1,737 -0.15(-1.87%)
Jul 16, 2025 7.860 8.500 7.856 8.010 7,691 -0.30(-3.64%)
Jul 14, 2025 8.313 642 -0.19(-2.20%)
Jul 11, 2025 8.660 8.800 8.500 8.500 3,424 -0.20(-2.30%)
Jul 10, 2025 8.810 9.030 8.400 8.700 4,221 -0.40(-4.40%)
Jul 09, 2025 9.127 9.127 9.100 9.100 693 +0.69(+8.20%)
Jul 08, 2025 9.190 9.190 8.410 8.410 2,685 -0.79(-8.59%)
Jul 03, 2025 9.200 511 +0.02(+0.22%)
Jul 02, 2025 9.180 9.180 9.180 9.180 32,360 +0.00(+0.00%)
Jul 01, 2025 9.690 9.700 9.000 9.180 30,049 -0.17(-1.82%)
Jun 30, 2025 9.150 10.23 8.979 9.350 97,119 +0.35(+3.89%)
Jun 27, 2025 9.500 10.16 8.910 9.000 55,667 -0.45(-4.76%)
Jun 26, 2025 9.400 10.24 8.880 9.450 102,447 -0.35(-3.57%)
Jun 25, 2025 9.190 9.800 8.920 9.800 6,404 +0.60(+6.52%)
Jun 24, 2025 9.264 9.264 9.200 9.200 1,283 +0.01(+0.11%)
Jun 23, 2025 9.400 9.800 9.190 9.190 3,137 -0.61(-6.22%)
Jun 20, 2025 8.790 9.800 8.690 9.800 7,663 +1.00(+11.36%)
Jun 18, 2025 9.060 9.060 8.800 8.800 887 -0.55(-5.88%)
Jun 16, 2025 9.350 495 -0.05(-0.53%)
Jun 13, 2025 9.560 9.560 9.400 9.400 1,823 -0.16(-1.67%)
Jun 12, 2025 9.150 10.07 9.150 9.559 2,324 -0.90(-8.61%)
Jun 11, 2025 10.19 10.46 9.510 10.46 2,489 -0.12(-1.13%)
Jun 10, 2025 11.36 11.36 10.05 10.58 5,480 -0.34(-3.11%)
Jun 09, 2025 10.03 10.92 10.02 10.92 3,552 +0.25(+2.34%)
Jun 06, 2025 10.55 10.87 10.00 10.67 7,449 +0.61(+6.06%)
Jun 05, 2025 10.79 11.07 9.510 10.06 10,394 -0.30(-2.90%)
Jun 04, 2025 9.982 10.36 9.510 10.36 1,240 -0.24(-2.26%)
Jun 03, 2025 10.00 10.70 9.950 10.60 3,467 +0.61(+6.11%)
May 30, 2025 9.990 705 +0.48(+5.05%)
May 29, 2025 9.510 9.510 9.510 9.510 558 +0.00(+0.00%)
May 28, 2025 9.510 9.510 9.510 9.510 3,384 -0.01(-0.05%)
May 27, 2025 9.515 9.515 9.515 9.515 238 +0.02(+0.16%)
May 23, 2025 9.240 10.20 9.010 9.500 4,526 -0.70(-6.86%)
May 22, 2025 9.450 10.82 9.450 10.20 1,489 -0.32(-3.04%)
May 21, 2025 9.450 11.65 9.390 10.52 18,491 +1.51(+16.76%)
May 20, 2025 9.020 9.350 9.010 9.010 6,563 +0.00(+0.00%)
May 19, 2025 9.520 9.520 9.010 9.010 1,571 -1.54(-14.56%)
May 16, 2025 10.81 10.81 10.54 10.54 878 -0.34(-3.16%)
May 15, 2025 10.89 10.89 10.89 10.89 728 -0.90(-7.64%)
May 13, 2025 11.79 614 -0.18(-1.50%)
May 12, 2025 10.65 11.97 10.65 11.97 786 +0.92(+8.32%)
May 09, 2025 10.44 11.05 10.44 11.05 817 +1.05(+10.50%)
May 08, 2025 10.22 10.22 10.00 10.00 453 +0.00(+0.00%)
May 07, 2025 10.00 10.00 10.00 10.00 660 -0.11(-1.09%)
May 05, 2025 10.11 216 -0.20(-1.94%)
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 Of Service.