Financial News
Mannatech Inc (NQ: MTEX )
8.010
-0.060
(-0.74%)
Streaming Delayed Price
Updated: 10:44 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
