Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
7.60
+0.03 (0.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.51 | 7.74 | 7.51 | 7.60 | 7.60 | 1.33% | 6,234 |
| Sep 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 272 |
| Sep 24, 2024 | 7.50 | 7.68 | 7.50 | 7.50 | 7.50 | - | 13,967 |
| Sep 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,167 |
| Sep 20, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% | 3,794 |
| Sep 19, 2024 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -0.27% | 1,212 |
| Sep 18, 2024 | 7.64 | 7.64 | 7.50 | 7.53 | 7.53 | -0.40% | 1,797 |
| Sep 17, 2024 | 7.51 | 7.76 | 7.51 | 7.56 | 7.56 | -0.53% | 6,713 |
| Sep 16, 2024 | 7.55 | 7.73 | 7.55 | 7.60 | 7.60 | -0.26% | 2,927 |
| Sep 13, 2024 | 7.55 | 7.75 | 7.55 | 7.62 | 7.62 | -1.80% | 5,217 |
| Sep 12, 2024 | 7.65 | 7.76 | 7.50 | 7.76 | 7.76 | 2.11% | 7,991 |
| Sep 11, 2024 | 7.60 | 7.90 | 7.50 | 7.60 | 7.60 | 1.28% | 11,877 |
| Sep 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 354 |
| Sep 9, 2024 | 7.53 | 7.74 | 7.50 | 7.50 | 7.50 | -0.21% | 2,697 |
| Sep 6, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 957 |
| Sep 5, 2024 | 7.50 | 7.70 | 7.50 | 7.52 | 7.52 | -1.83% | 6,323 |
| Sep 4, 2024 | 7.61 | 7.80 | 7.60 | 7.66 | 7.66 | -1.26% | 8,572 |
| Sep 3, 2024 | 7.74 | 7.76 | 7.61 | 7.76 | 7.76 | 2.75% | 1,364 |
| Aug 30, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 311 |
| Aug 29, 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | -1.19% | 660 |
| Aug 28, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 181 |
| Aug 27, 2024 | 7.57 | 7.59 | 7.57 | 7.59 | 7.59 | 0.53% | 852 |
| Aug 26, 2024 | 7.20 | 7.67 | 7.20 | 7.55 | 7.55 | 7.86% | 4,238 |
| Aug 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 435 |
| Aug 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 235 |
| Aug 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | 914 |
| Aug 20, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | 598 |
| Aug 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.36% | 1,101 |
| Aug 16, 2024 | 7.10 | 7.48 | 7.03 | 7.48 | 7.48 | 2.96% | 8,482 |
| Aug 15, 2024 | 7.00 | 7.40 | 7.00 | 7.26 | 7.26 | 2.85% | 17,298 |
| Aug 14, 2024 | 7.20 | 7.48 | 7.02 | 7.06 | 7.06 | -1.94% | 13,341 |
| Aug 13, 2024 | 7.34 | 7.59 | 7.10 | 7.20 | 7.20 | -1.84% | 4,855 |
| Aug 12, 2024 | 7.30 | 7.60 | 7.08 | 7.34 | 7.34 | 3.46% | 6,183 |
| Aug 9, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 48 |
| Aug 8, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.14% | 266 |
| Aug 7, 2024 | 7.21 | 7.33 | 7.21 | 7.32 | 7.32 | 4.57% | 882 |
| Aug 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 383 |
| Aug 5, 2024 | 7.00 | 7.19 | 7.00 | 7.00 | 7.00 | - | 1,743 |
| Aug 2, 2024 | 7.17 | 7.28 | 7.00 | 7.00 | 7.00 | -4.61% | 3,162 |
| Aug 1, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 310 |
| Jul 31, 2024 | 7.29 | 7.34 | 7.29 | 7.34 | 7.34 | -4.33% | 805 |
| Jul 30, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 3.79% | 310 |
| Jul 29, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 554 |
| Jul 26, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 703 |
| Jul 25, 2024 | 7.26 | 7.45 | 7.22 | 7.39 | 7.39 | 1.23% | 1,791 |
| Jul 24, 2024 | 7.09 | 7.33 | 7.09 | 7.30 | 7.30 | 2.18% | 2,773 |
| Jul 23, 2024 | 7.02 | 7.14 | 7.00 | 7.14 | 7.14 | 2.06% | 1,176 |
| Jul 22, 2024 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 1,947 |
| Jul 19, 2024 | 7.01 | 7.02 | 7.00 | 7.00 | 7.00 | - | 1,812 |
| Jul 18, 2024 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | - | 2,351 |
| Jul 17, 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.71% | 852 |
| Jul 16, 2024 | 7.25 | 7.25 | 7.01 | 7.05 | 7.05 | 0.43% | 1,519 |
| Jul 15, 2024 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | 0.29% | 1,160 |
| Jul 12, 2024 | 7.00 | 7.19 | 7.00 | 7.00 | 7.00 | -1.13% | 6,984 |
| Jul 11, 2024 | 7.20 | 7.20 | 7.00 | 7.08 | 7.08 | -2.34% | 4,091 |
| Jul 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 219 |
| Jul 9, 2024 | 7.09 | 7.25 | 7.09 | 7.25 | 7.25 | 1.26% | 576 |
| Jul 8, 2024 | 6.98 | 7.16 | 6.98 | 7.16 | 7.16 | -3.11% | 915 |
| Jul 5, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.48% | 377 |
| Jul 3, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.52% | 580 |
| Jul 2, 2024 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 3.03% | 630 |
| Jul 1, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 281 |
| Jun 28, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.30% | 1,205 |
| Jun 27, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 303 |
| Jun 26, 2024 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | - | 469 |
| Jun 25, 2024 | 7.60 | 7.89 | 6.75 | 6.75 | 6.75 | -12.34% | 9,613 |
| Jun 24, 2024 | 7.00 | 8.08 | 6.90 | 7.70 | 7.70 | 12.90% | 5,782 |
| Jun 21, 2024 | 7.26 | 7.78 | 6.82 | 6.82 | 6.82 | -6.06% | 1,815 |
| Jun 20, 2024 | 7.62 | 7.62 | 7.26 | 7.26 | 7.26 | -9.02% | 1,076 |
| Jun 18, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 304 |
| Jun 17, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 396 |
| Jun 14, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 279 |
| Jun 13, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | 664 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 263 |
| Jun 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 319 |
| Jun 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.28% | 555 |
| Jun 7, 2024 | 7.53 | 7.75 | 7.50 | 7.75 | 7.75 | 1.39% | 827 |
| Jun 6, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 30 |
| Jun 5, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.87% | 561 |
| Jun 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 99 |
| Jun 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.16% | 762 |
| May 31, 2024 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.11% | 685 |
| May 30, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 75 |
| May 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 39 |
| May 28, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 51 |
| May 24, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 718 |
| May 23, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 232 |
| May 22, 2024 | 7.60 | 7.66 | 7.56 | 7.66 | 7.66 | -3.65% | 1,767 |
| May 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 127 |
| May 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 93 |
| May 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 41 |
| May 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 174 |
| May 15, 2024 | 8.15 | 8.15 | 7.92 | 7.95 | 7.95 | 7.43% | 1,516 |
| May 14, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | 335 |
| May 13, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -7.42% | 405 |
| May 10, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.90% | 226 |
| May 9, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 243 |
| May 8, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.33% | 285 |
| May 7, 2024 | 7.52 | 7.89 | 7.52 | 7.63 | 7.63 | -4.74% | 651 |
| May 6, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 498 |