Financial News
Mannatech Inc (NQ: MTEX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
