Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.500 | 7.745 | 7.500 | 7.745 | 685 | +0.08(+1.11%) |
| May 23, 2024 | 7.660 | 75 | +0.00(+0.00%) | |||
| May 22, 2024 | 7.600 | 7.660 | 7.560 | 7.660 | 1,767 | -0.29(-3.65%) |
| May 15, 2024 | 7.950 | 127 | +0.55(+7.43%) | |||
| May 14, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 335 | +0.04(+0.54%) |
| May 13, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 397 | -0.59(-7.42%) |
| May 10, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 226 | +0.65(+8.90%) |
| May 08, 2024 | 7.300 | 243 | -0.33(-4.33%) | |||
| May 07, 2024 | 7.520 | 7.890 | 7.520 | 7.630 | 651 | -0.38(-4.74%) |
| May 03, 2024 | 8.010 | 498 | -0.06(-0.74%) | |||
| May 01, 2024 | 8.070 | 94 | -0.21(-2.49%) | |||
| Apr 29, 2024 | 8.276 | 158 | +0.09(+1.05%) | |||
| Apr 26, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 227 | -0.15(-1.80%) |
| Apr 25, 2024 | 8.160 | 8.340 | 8.150 | 8.340 | 1,605 | +0.01(+0.08%) |
| Apr 19, 2024 | 8.333 | 76 | +0.13(+1.63%) | |||
| Apr 17, 2024 | 8.200 | 92 | -0.30(-3.53%) | |||
| Apr 12, 2024 | 8.500 | 182 | +0.19(+2.29%) | |||
| Apr 10, 2024 | 8.310 | 66 | -0.13(-1.54%) | |||
| Apr 08, 2024 | 8.440 | 495 | -0.36(-4.09%) | |||
| Apr 02, 2024 | 8.800 | 93 | +0.60(+7.32%) | |||
| Apr 01, 2024 | 8.450 | 8.490 | 8.200 | 8.200 | 2,733 | -0.02(-0.24%) |
| Mar 26, 2024 | 8.220 | 275 | -0.46(-5.30%) | |||
| Mar 22, 2024 | 8.680 | 94 | +0.15(+1.76%) | |||
| Mar 19, 2024 | 8.530 | 338 | -0.48(-5.33%) | |||
| Mar 14, 2024 | 9.010 | 426 | +0.16(+1.81%) | |||
| Mar 13, 2024 | 8.850 | 8.850 | 8.700 | 8.850 | 498 | +0.30(+3.51%) |
| Mar 12, 2024 | 8.490 | 8.550 | 8.487 | 8.550 | 666 | -0.61(-6.66%) |
| Mar 11, 2024 | 8.810 | 9.160 | 8.810 | 9.160 | 1,308 | +1.00(+12.25%) |
| Mar 08, 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 458 | -0.70(-7.89%) |
| Mar 06, 2024 | 8.859 | 259 | +0.06(+0.67%) | |||
| Mar 05, 2024 | 8.450 | 8.800 | 8.200 | 8.800 | 2,201 | +0.57(+6.93%) |
| Mar 04, 2024 | 8.600 | 8.600 | 8.230 | 8.230 | 943 | -0.75(-8.35%) |
| Feb 29, 2024 | 8.980 | 391 | +0.48(+5.65%) | |||
| Feb 28, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 772 | -0.37(-4.17%) |
| Feb 26, 2024 | 8.870 | 309 | -0.20(-2.21%) | |||
| Feb 20, 2024 | 9.070 | 351 | +0.12(+1.34%) | |||
| Feb 15, 2024 | 8.950 | 381 | +0.16(+1.82%) | |||
| Feb 13, 2024 | 8.790 | 238 | -0.09(-1.01%) | |||
| Feb 12, 2024 | 8.700 | 8.890 | 8.700 | 8.880 | 1,420 | -0.07(-0.78%) |
| Feb 08, 2024 | 8.950 | 145 | +0.35(+4.07%) | |||
| Feb 07, 2024 | 9.450 | 9.480 | 8.530 | 8.600 | 2,979 | -1.12(-11.53%) |
| Feb 06, 2024 | 9.100 | 9.970 | 9.100 | 9.721 | 2,371 | +0.62(+6.82%) |
| Feb 05, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 386 | +0.08(+0.89%) |
| Feb 02, 2024 | 8.500 | 9.680 | 8.500 | 9.020 | 5,233 | -0.18(-1.96%) |
| Feb 01, 2024 | 9.400 | 9.420 | 8.750 | 9.200 | 1,662 | -0.09(-0.97%) |
| Jan 31, 2024 | 8.820 | 9.730 | 8.820 | 9.290 | 1,473 | -0.51(-5.20%) |
| Jan 30, 2024 | 9.980 | 9.980 | 9.800 | 9.800 | 932 | +0.05(+0.51%) |
| Jan 29, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 657 | +0.00(+0.00%) |
| Jan 26, 2024 | 9.100 | 10.22 | 8.950 | 9.750 | 2,691 | +0.58(+6.32%) |
| Jan 25, 2024 | 9.070 | 10.51 | 8.500 | 9.170 | 6,872 | +0.00(+0.00%) |
| Jan 24, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 192 | +0.00(+0.00%) |
| Jan 22, 2024 | 9.170 | 71 | +1.06(+13.07%) | |||
| Jan 17, 2024 | 8.110 | 172 | -0.64(-7.31%) | |||
| Jan 16, 2024 | 8.751 | 8.751 | 8.750 | 8.750 | 1,266 | +0.00(+0.00%) |
| Jan 12, 2024 | 8.780 | 8.780 | 8.750 | 8.750 | 691 | -0.25(-2.78%) |
| Jan 08, 2024 | 9.000 | 305 | +0.22(+2.51%) | |||
| Jan 04, 2024 | 8.780 | 243 | +0.63(+7.73%) | |||
| Jan 03, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 174 | +0.04(+0.54%) |
| Jan 02, 2024 | 8.107 | 8.107 | 8.107 | 8.107 | 505 | +0.01(+0.08%) |
| Dec 29, 2023 | 8.276 | 8.276 | 8.100 | 8.100 | 1,139 | -0.20(-2.41%) |
| Dec 28, 2023 | 8.100 | 8.300 | 8.100 | 8.300 | 673 | +0.20(+2.47%) |
| Dec 27, 2023 | 7.850 | 8.180 | 7.850 | 8.100 | 4,137 | +0.37(+4.79%) |
| Dec 26, 2023 | 7.650 | 7.800 | 7.530 | 7.730 | 2,701 | +0.08(+1.05%) |
| Dec 22, 2023 | 7.500 | 7.750 | 7.500 | 7.650 | 2,599 | +0.08(+1.06%) |
| Dec 21, 2023 | 8.250 | 8.490 | 7.570 | 7.570 | 3,215 | -0.73(-8.80%) |
| Dec 20, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 287 | -0.06(-0.72%) |
| Dec 19, 2023 | 8.300 | 8.500 | 8.300 | 8.360 | 993 | +0.03(+0.36%) |
| Dec 18, 2023 | 8.330 | 8.330 | 8.330 | 8.330 | 377 | -0.03(-0.36%) |
| Dec 15, 2023 | 8.360 | 8.360 | 8.360 | 8.360 | 535 | -0.06(-0.71%) |
| Dec 14, 2023 | 8.350 | 8.798 | 8.350 | 8.420 | 972 | +0.09(+1.08%) |
| Dec 13, 2023 | 8.850 | 8.850 | 8.330 | 8.330 | 907 | -0.42(-4.80%) |
| Dec 12, 2023 | 8.140 | 8.750 | 8.100 | 8.750 | 1,087 | -0.20(-2.23%) |
| Dec 11, 2023 | 8.950 | 8.950 | 8.950 | 8.950 | 567 | +0.55(+6.55%) |
| Dec 07, 2023 | 8.400 | 208 | -0.11(-1.29%) | |||
| Dec 06, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 141 | -0.30(-3.41%) |
| Dec 05, 2023 | 8.810 | 8.810 | 8.810 | 8.810 | 601 | -0.13(-1.45%) |
| Dec 04, 2023 | 8.600 | 8.940 | 8.600 | 8.940 | 874 | +0.39(+4.56%) |
| Dec 01, 2023 | 8.900 | 8.900 | 8.550 | 8.550 | 748 | -0.35(-3.93%) |
| 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%) |
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.
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.
