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

Mannatech Inc (NQ: MTEX )

7.745 +0.085 (+1.11%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 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 30, 2023 8.900 8.900 8.900 8.900 630 -0.20(-2.18%)
Nov 29, 2023 9.040 9.100 9.000 9.099 1,143 +0.11(+1.21%)
Nov 28, 2023 9.300 9.300 8.990 8.990 1,813 -0.21(-2.28%)
Nov 27, 2023 9.200 9.200 9.200 9.200 367 +0.14(+1.55%)
Nov 24, 2023 9.060 9.060 9.060 9.060 382 -0.91(-9.13%)
Nov 22, 2023 9.190 9.970 9.190 9.970 735 +0.91(+10.04%)
Nov 21, 2023 9.060 9.060 9.060 9.060 370 -0.24(-2.54%)
Nov 20, 2023 9.260 9.420 9.250 9.296 2,361 +0.02(+0.17%)
Nov 17, 2023 9.280 9.280 9.280 9.280 389 +0.14(+1.53%)
Nov 16, 2023 9.160 9.160 9.140 9.140 683 +0.25(+2.81%)
Nov 15, 2023 8.550 8.890 8.550 8.890 1,142 +0.43(+5.08%)
Nov 14, 2023 8.490 8.490 8.460 8.460 1,030 -0.03(-0.36%)
Nov 10, 2023 8.491 213 -0.29(-3.30%)
Nov 07, 2023 8.780 71 +0.09(+1.04%)
Nov 06, 2023 8.690 8.690 8.690 8.690 292 -0.07(-0.78%)
Nov 01, 2023 8.758 395 -0.00(-0.01%)
Oct 31, 2023 8.300 8.759 8.300 8.759 345 +0.08(+0.91%)
Oct 30, 2023 8.680 8.680 8.680 8.680 187 +0.00(+0.06%)
Oct 27, 2023 8.650 8.675 8.650 8.675 400 +0.08(+0.87%)
Oct 26, 2023 8.600 8.600 8.600 8.600 172 +0.05(+0.58%)
Oct 25, 2023 8.550 8.550 8.550 8.550 678 -0.77(-8.26%)
Oct 24, 2023 8.450 9.320 8.450 9.320 1,675 +0.29(+3.21%)
Oct 23, 2023 9.040 9.040 9.030 9.030 677 -0.28(-3.02%)
Oct 20, 2023 9.220 9.311 9.220 9.311 345 -0.19(-2.01%)
Oct 19, 2023 9.502 9.502 9.502 9.502 415 -0.30(-3.04%)
Oct 18, 2023 9.790 9.800 9.395 9.800 1,193 +0.30(+3.16%)
Oct 17, 2023 9.900 9.900 9.500 9.500 452 +0.20(+2.15%)
Oct 16, 2023 9.290 9.430 9.300 9.300 2,067 -0.45(-4.62%)
Oct 10, 2023 9.750 5,045 -0.39(-3.85%)
Oct 09, 2023 10.14 10.14 10.14 10.14 762 +0.04(+0.40%)
Oct 06, 2023 10.14 10.14 10.00 10.10 1,376 -0.04(-0.39%)
Oct 05, 2023 10.45 10.81 10.14 10.14 1,271 -0.46(-4.34%)
Oct 04, 2023 10.07 10.60 10.07 10.60 998 +0.17(+1.63%)
Oct 03, 2023 10.67 10.67 10.42 10.43 892 -0.27(-2.48%)
Oct 02, 2023 10.27 10.70 10.27 10.70 513 +0.35(+3.33%)
Sep 29, 2023 10.01 10.35 10.01 10.35 842 -0.05(-0.48%)
Sep 28, 2023 10.10 10.40 10.09 10.40 2,613 -0.14(-1.33%)
Sep 27, 2023 10.50 11.80 10.06 10.54 3,876 -0.26(-2.41%)
Sep 26, 2023 10.89 11.00 10.80 10.80 1,255 -0.08(-0.74%)
Sep 25, 2023 11.09 10.88 10.88 10.88 363 -0.33(-2.94%)
Sep 22, 2023 11.40 11.45 11.21 11.21 2,610 +0.19(+1.72%)
Sep 21, 2023 11.02 11.02 11.02 11.02 636 +0.00(+0.00%)
Sep 20, 2023 11.00 11.05 11.00 11.02 1,328 -0.18(-1.60%)
Sep 18, 2023 11.20 121 -0.07(-0.63%)
Sep 15, 2023 10.99 11.27 10.99 11.27 3,176 +0.61(+5.72%)
Sep 14, 2023 10.61 11.66 10.61 10.66 924 +0.05(+0.47%)
Sep 13, 2023 11.58 12.75 10.50 10.61 16,072 -1.62(-13.21%)
Sep 12, 2023 11.92 12.22 11.92 12.22 1,169 -0.08(-0.61%)
Sep 11, 2023 12.30 12.51 12.30 12.30 2,094 +0.57(+4.86%)
Sep 08, 2023 11.97 12.40 11.73 11.73 4,261 -0.79(-6.31%)
Sep 07, 2023 12.52 12.52 12.52 12.52 597 -0.08(-0.63%)
Sep 06, 2023 12.98 12.98 12.50 12.60 2,166 -0.05(-0.40%)
Sep 05, 2023 12.73 12.78 12.65 12.65 1,545 -0.16(-1.25%)
Sep 01, 2023 12.90 13.04 12.76 12.81 1,788 -0.35(-2.66%)
Aug 31, 2023 13.04 13.20 12.71 13.16 3,238 +0.05(+0.38%)
Aug 30, 2023 12.40 13.11 12.40 13.11 5,369 +0.52(+4.13%)
Aug 29, 2023 11.89 12.68 11.89 12.59 3,578 +0.43(+3.54%)
Aug 28, 2023 12.14 12.68 12.07 12.16 4,456 +0.15(+1.25%)
Aug 25, 2023 12.08 12.31 12.01 12.01 2,230 +0.25(+2.13%)
Aug 24, 2023 11.76 11.76 11.76 11.76 646 -0.52(-4.23%)
Aug 23, 2023 12.76 12.81 11.99 12.28 4,731 -0.01(-0.08%)
Aug 22, 2023 11.90 12.82 11.90 12.29 5,497 +0.25(+2.08%)
Aug 21, 2023 12.04 12.04 12.04 12.04 553 -0.78(-6.08%)
Aug 18, 2023 12.82 13.60 12.82 12.82 5,822 -0.68(-5.04%)
Aug 17, 2023 13.50 13.50 13.22 13.50 2,252 +0.14(+1.05%)
Aug 16, 2023 13.50 13.97 13.31 13.36 2,832 +0.03(+0.23%)
Aug 15, 2023 12.97 14.45 12.97 13.33 5,560 -0.90(-6.32%)
Aug 14, 2023 14.09 14.23 14.09 14.23 981 +0.15(+1.07%)
Aug 11, 2023 14.08 14.08 14.08 14.08 458 +0.18(+1.29%)
Aug 10, 2023 13.70 14.00 13.70 13.90 3,567 +0.65(+4.91%)
Aug 09, 2023 12.90 13.49 12.90 13.25 2,965 -0.31(-2.29%)
Aug 08, 2023 12.77 13.76 12.77 13.56 1,934 +0.06(+0.44%)
Aug 07, 2023 13.49 14.30 13.00 13.50 4,219 -0.47(-3.36%)
Aug 04, 2023 11.86 15.10 11.58 13.97 17,140 +2.08(+17.49%)
Aug 03, 2023 11.52 11.89 11.52 11.89 704 +0.05(+0.42%)
Aug 02, 2023 11.84 11.84 11.84 11.84 398 +0.12(+0.98%)
Aug 01, 2023 11.72 11.72 11.72 11.72 289 -0.18(-1.49%)
Jul 28, 2023 11.90 483 +0.19(+1.64%)
Jul 27, 2023 11.71 11.71 11.71 11.71 247 +0.00(+0.00%)
Jul 26, 2023 11.77 11.77 11.71 11.71 624 +0.04(+0.34%)
Jul 25, 2023 11.79 11.79 11.67 11.67 934 -0.24(-2.02%)
Jul 24, 2023 11.88 11.91 11.87 11.91 1,659 +0.11(+0.93%)
Jul 20, 2023 11.80 229 +0.04(+0.34%)
Jul 19, 2023 11.76 11.76 11.76 11.76 380 +0.01(+0.09%)
Jul 17, 2023 11.75 240 -0.06(-0.51%)
Jul 13, 2023 11.81 322 +0.00(+0.00%)
Jul 12, 2023 11.95 11.95 11.81 11.81 902 -0.40(-3.29%)
Jul 10, 2023 12.21 270 +0.60(+5.19%)
Jul 07, 2023 11.61 11.61 11.61 11.61 672 -0.49(-4.05%)
Jul 03, 2023 12.10 161 +0.09(+0.75%)
Jun 30, 2023 12.67 12.67 12.01 12.01 1,026 -0.59(-4.65%)
Jun 29, 2023 12.80 12.89 12.60 12.60 980 -0.21(-1.61%)
Jun 28, 2023 13.04 13.23 12.80 12.80 1,375 -0.65(-4.83%)
Jun 27, 2023 12.70 13.45 12.70 13.45 846 +0.66(+5.16%)
Jun 21, 2023 12.79 112 +0.24(+1.91%)
Jun 20, 2023 12.83 13.00 12.55 12.55 1,326 -0.10(-0.79%)
Jun 16, 2023 13.00 13.00 12.65 12.65 1,080 -0.58(-4.38%)
Jun 13, 2023 13.23 27 +1.16(+9.63%)
Jun 12, 2023 12.31 12.31 11.82 12.07 953 -0.25(-2.00%)
Jun 08, 2023 12.31 65 -0.08(-0.64%)
Jun 07, 2023 12.39 12.39 12.39 12.39 275 -0.96(-7.19%)
Jun 06, 2023 12.66 13.35 12.66 13.35 580 +0.75(+5.94%)
Jun 05, 2023 12.36 12.88 12.35 12.60 1,110 +0.09(+0.75%)
Jun 02, 2023 12.58 12.58 12.51 12.51 1,160 +0.16(+1.26%)
May 31, 2023 12.36 98 +0.04(+0.34%)
May 30, 2023 12.90 12.90 12.31 12.31 1,473 -0.22(-1.77%)
May 26, 2023 12.54 12.54 12.54 12.54 182 +0.58(+4.82%)
May 25, 2023 12.37 12.37 11.96 11.96 1,924 -0.22(-1.78%)
May 24, 2023 12.25 12.32 12.18 12.18 593 -0.15(-1.20%)
May 23, 2023 12.62 12.62 12.32 12.32 1,636 -0.33(-2.65%)
May 22, 2023 12.66 12.66 12.66 12.66 800 -0.19(-1.46%)
May 19, 2023 12.41 12.85 12.41 12.85 593 +0.43(+3.49%)
May 18, 2023 12.41 12.41 12.41 12.41 312 +0.09(+0.73%)
May 17, 2023 12.39 12.39 12.31 12.32 1,981 -0.29(-2.27%)
May 16, 2023 12.61 12.61 12.61 12.61 235 +0.10(+0.79%)
May 15, 2023 12.69 12.70 12.51 12.51 3,481 +0.20(+1.60%)
May 12, 2023 13.58 13.58 12.31 12.31 4,012 -0.96(-7.20%)
May 10, 2023 13.27 292 +0.15(+1.13%)
May 09, 2023 14.58 14.65 13.12 13.12 520 -0.15(-1.11%)
May 08, 2023 12.85 13.50 12.85 13.27 901 +0.46(+3.62%)
May 04, 2023 12.81 60 +0.69(+5.69%)
May 03, 2023 12.51 12.51 12.12 12.12 1,320 -0.39(-3.15%)
May 02, 2023 11.91 12.61 11.91 12.51 1,565 +0.67(+5.66%)
May 01, 2023 12.08 12.18 11.73 11.84 3,245 -0.38(-3.10%)
Apr 28, 2023 12.46 12.46 12.22 12.22 3,066 -0.47(-3.69%)
Apr 27, 2023 13.03 13.03 12.69 12.69 3,394 -1.00(-7.34%)
Apr 25, 2023 13.69 618 -0.05(-0.36%)
Apr 24, 2023 13.79 13.79 13.74 13.74 917 -0.05(-0.36%)
Apr 21, 2023 13.79 13.79 13.79 13.79 460 -0.00(-0.00%)
Apr 20, 2023 14.60 14.60 13.79 13.79 1,348 -0.80(-5.47%)
Apr 19, 2023 14.63 14.63 14.59 14.59 1,962 +0.00(+0.00%)
Apr 18, 2023 14.68 15.69 14.59 14.59 2,299 -0.09(-0.60%)
Apr 17, 2023 14.90 14.91 14.68 14.68 1,892 -0.59(-3.87%)
Apr 13, 2023 15.27 269 -0.25(-1.59%)
Apr 12, 2023 15.52 15.52 15.51 15.52 974 -0.15(-0.94%)
Apr 11, 2023 16.25 16.25 15.66 15.66 3,232 -0.49(-3.05%)
Apr 10, 2023 17.61 17.61 16.16 16.16 4,928 -0.11(-0.67%)
Apr 06, 2023 16.12 16.26 16.12 16.26 463 -0.32(-1.90%)
Apr 05, 2023 16.60 16.90 16.58 16.58 1,891 -0.41(-2.43%)
Mar 31, 2023 16.99 541 +0.25(+1.47%)
Mar 30, 2023 17.92 17.92 16.75 16.75 1,572 -0.69(-3.95%)
Mar 29, 2023 17.25 17.44 17.14 17.44 989 +0.57(+3.39%)
Mar 28, 2023 16.17 16.99 16.17 16.87 1,847 +0.02(+0.12%)
Mar 27, 2023 17.14 17.14 16.65 16.85 2,301 +0.34(+2.09%)
Mar 24, 2023 16.11 18.10 16.11 16.50 1,791 +0.24(+1.47%)
Mar 23, 2023 16.31 16.94 16.26 16.26 1,011 +0.02(+0.12%)
Mar 22, 2023 16.17 16.24 16.17 16.24 582 +0.14(+0.84%)
Mar 21, 2023 16.69 16.69 16.11 16.11 1,294 -0.89(-5.25%)
Mar 20, 2023 16.83 17.20 16.83 17.00 2,018 -0.34(-1.95%)
Mar 16, 2023 17.34 271 -0.65(-3.61%)
Mar 15, 2023 17.99 17.99 17.99 17.99 411 +0.42(+2.41%)
Mar 14, 2023 17.60 18.19 17.56 17.56 2,241 +0.01(+0.03%)
Mar 13, 2023 18.09 19.09 17.39 17.56 2,180 -0.39(-2.15%)
Mar 10, 2023 18.02 20.68 17.84 17.94 17,659 +0.29(+1.63%)
Mar 09, 2023 17.53 18.02 17.49 17.66 3,263 +1.16(+7.04%)
Mar 07, 2023 16.49 144 -0.23(-1.39%)
Mar 06, 2023 16.73 16.73 16.73 16.73 394 -0.32(-1.89%)
Mar 03, 2023 17.05 17.05 17.05 17.05 301 +0.34(+2.04%)
Mar 02, 2023 16.71 16.71 16.71 16.71 360 +0.34(+2.08%)
Mar 01, 2023 16.37 16.37 16.37 16.37 986 -0.39(-2.33%)
Feb 28, 2023 16.76 16.76 16.76 16.76 474 +0.57(+3.55%)
Feb 27, 2023 16.43 16.46 16.18 16.18 2,260 -0.57(-3.40%)
Feb 24, 2023 16.37 17.24 16.37 16.75 1,333 +0.49(+3.01%)
Feb 23, 2023 16.26 16.26 16.26 16.26 2,674 -0.24(-1.46%)
Feb 22, 2023 16.50 16.50 16.50 16.50 1,391 -0.06(-0.35%)
Feb 21, 2023 16.56 16.56 16.56 16.56 724 +0.00(+0.00%)
Feb 17, 2023 17.20 17.20 16.56 16.56 1,874 +0.29(+1.80%)
Feb 16, 2023 16.27 16.27 16.27 16.27 1,392 -0.34(-2.05%)
Feb 15, 2023 16.61 16.61 16.61 16.61 2,423 +0.10(+0.59%)
Feb 14, 2023 16.59 16.59 16.51 16.51 2,382 -0.44(-2.59%)
Feb 13, 2023 16.33 17.05 16.33 16.95 2,605 +0.46(+2.80%)
Feb 10, 2023 16.49 16.49 16.49 16.49 545 -0.17(-1.02%)
Feb 09, 2023 17.05 17.05 16.22 16.66 3,790 +0.19(+1.12%)
Feb 08, 2023 16.77 16.77 16.43 16.47 2,125 +0.05(+0.30%)
Feb 07, 2023 16.28 16.79 16.28 16.42 5,295 -0.09(-0.53%)
Feb 06, 2023 16.31 16.96 16.31 16.51 7,258 +0.10(+0.59%)
Feb 03, 2023 17.54 17.73 16.41 16.41 10,700 -1.12(-6.39%)
Feb 02, 2023 18.32 18.51 17.53 17.54 6,781 -0.58(-3.23%)
Feb 01, 2023 17.97 18.40 17.97 18.12 1,699 +0.58(+3.33%)
Jan 31, 2023 17.66 18.02 17.40 17.54 3,521 +0.44(+2.56%)
Jan 30, 2023 15.59 17.10 15.58 17.10 6,775 +1.46(+9.35%)
Jan 27, 2023 15.83 15.83 15.64 15.64 1,215 -0.23(-1.42%)
Jan 26, 2023 15.39 16.23 15.39 15.86 2,916 +0.47(+3.05%)
Jan 25, 2023 15.39 15.39 15.38 15.39 7,027 -0.10(-0.63%)
Jan 24, 2023 16.46 16.46 15.49 15.49 3,942 -0.33(-2.09%)
Jan 23, 2023 15.82 15.82 15.82 15.82 894 -0.28(-1.76%)
Jan 20, 2023 16.10 16.10 16.10 16.10 554 +0.09(+0.58%)
Jan 19, 2023 15.68 16.17 15.68 16.01 1,731 +0.27(+1.70%)
Jan 18, 2023 16.32 17.36 15.74 15.74 9,453 +0.06(+0.37%)
Jan 17, 2023 15.62 15.68 15.61 15.68 1,541 -0.42(-2.63%)
Jan 13, 2023 15.59 16.42 15.59 16.11 1,648 +0.38(+2.38%)
Jan 12, 2023 15.94 16.30 15.59 15.73 2,445 +0.23(+1.51%)
Jan 11, 2023 16.49 16.49 15.50 15.50 3,551 -1.03(-6.23%)
Jan 10, 2023 17.19 17.19 16.53 16.53 2,509 -0.66(-3.87%)
Jan 09, 2023 17.15 17.19 17.15 17.19 1,020 +0.93(+5.69%)
Jan 06, 2023 17.79 17.79 16.27 16.27 6,879 -0.34(-2.05%)
Jan 05, 2023 17.34 17.34 16.34 16.61 5,332 -0.19(-1.11%)
Jan 03, 2023 16.80 443 -0.64(-3.68%)
Dec 30, 2022 17.31 18.05 16.63 17.44 4,399 -0.21(-1.21%)
Dec 29, 2022 17.10 17.78 16.89 17.65 4,774 -0.08(-0.44%)
Dec 28, 2022 18.18 18.18 17.73 17.73 639 -0.52(-2.83%)
Dec 27, 2022 17.83 18.50 17.83 18.25 4,212 -0.07(-0.37%)
Dec 23, 2022 18.90 19.08 18.31 18.31 1,976 -0.48(-2.54%)
Dec 22, 2022 18.89 18.95 18.33 18.79 6,948 -0.31(-1.63%)
Dec 21, 2022 20.34 20.36 18.97 19.10 27,888 -0.67(-3.40%)
Dec 20, 2022 19.53 20.39 19.53 19.78 1,678 -0.56(-2.73%)
Dec 19, 2022 19.48 20.94 19.33 20.33 7,112 +0.88(+4.51%)
Dec 16, 2022 21.23 21.56 19.16 19.45 10,514 -1.78(-8.38%)
Dec 14, 2022 21.23 190 +0.01(+0.03%)
Dec 13, 2022 21.23 21.43 21.23 21.23 1,706 +0.09(+0.41%)
Dec 12, 2022 21.78 22.14 20.57 21.14 2,475 -0.63(-2.88%)
Dec 09, 2022 21.30 21.96 21.24 21.77 1,655 +0.53(+2.50%)
Dec 08, 2022 21.43 21.89 20.91 21.24 10,070 +0.41(+1.95%)
Dec 07, 2022 20.82 21.04 20.78 20.83 2,414 -0.32(-1.51%)
Dec 06, 2022 21.15 21.15 21.15 21.15 446 -0.38(-1.75%)
Dec 05, 2022 20.73 21.55 20.73 21.53 1,087 +0.34(+1.59%)
Dec 02, 2022 20.90 21.57 20.39 21.19 10,042 -0.53(-2.44%)
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.