Skip to main content

Mannatech Inc (NQ: MTEX )

7.350 +0.300 (+4.26%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.740 7.758 7.610 7.758 1,364 +0.21(+2.75%)
Aug 30, 2024 7.550 7.550 7.550 7.550 311 +0.05(+0.67%)
Aug 29, 2024 7.590 7.590 7.500 7.500 660 -0.09(-1.19%)
Aug 27, 2024 7.590 181 +0.04(+0.53%)
Aug 26, 2024 7.200 7.670 7.200 7.550 4,238 +0.55(+7.86%)
Aug 21, 2024 7.000 435 -0.12(-1.69%)
Aug 20, 2024 7.120 7.120 7.120 7.120 598 -0.03(-0.42%)
Aug 19, 2024 7.150 7.150 7.150 7.150 1,101 -0.33(-4.36%)
Aug 16, 2024 7.100 7.476 7.029 7.476 8,482 +0.21(+2.96%)
Aug 15, 2024 7.000 7.402 7.000 7.261 17,298 +0.20(+2.85%)
Aug 14, 2024 7.200 7.482 7.020 7.060 13,341 -0.14(-1.95%)
Aug 13, 2024 7.335 7.590 7.100 7.200 4,855 -0.13(-1.84%)
Aug 12, 2024 7.300 7.600 7.080 7.335 6,183 +0.25(+3.46%)
Aug 08, 2024 7.090 48 -0.23(-3.14%)
Aug 07, 2024 7.210 7.329 7.210 7.320 882 +0.32(+4.57%)
Aug 06, 2024 7.000 7.000 7.000 7.000 383 +0.00(+0.00%)
Aug 05, 2024 7.000 7.190 7.000 7.000 1,743 -0.00(-0.00%)
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.