Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
8.40
+0.35 (4.35%)
Nov 20, 2024, 4:00 PM EST - Market open
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.53 | 8.72 | 8.05 | 8.40 | 8.40 | 4.35% | 9,721 |
| Nov 19, 2024 | 7.70 | 8.33 | 7.55 | 8.05 | 8.05 | -0.92% | 13,324 |
| Nov 18, 2024 | 7.51 | 8.13 | 7.51 | 8.13 | 8.13 | -3.73% | 2,704 |
| Nov 15, 2024 | 8.45 | 8.45 | 7.70 | 8.44 | 8.44 | 12.38% | 3,188 |
| Nov 14, 2024 | 7.75 | 8.50 | 7.51 | 7.51 | 7.51 | -6.13% | 5,185 |
| Nov 13, 2024 | 7.51 | 8.12 | 7.50 | 8.00 | 8.00 | 6.67% | 5,338 |
| Nov 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.09% | 308 |
| Nov 11, 2024 | 7.80 | 8.13 | 7.52 | 7.82 | 7.82 | -2.37% | 9,578 |
| Nov 8, 2024 | 7.98 | 8.52 | 7.71 | 8.01 | 8.01 | 2.82% | 6,090 |
| Nov 7, 2024 | 7.60 | 7.79 | 7.60 | 7.79 | 7.79 | -5.29% | 874 |
| Nov 6, 2024 | 8.09 | 8.57 | 8.09 | 8.23 | 8.23 | -3.24% | 2,255 |
| Nov 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.07% | 845 |
| Nov 4, 2024 | 7.46 | 8.10 | 7.46 | 8.09 | 8.09 | 3.45% | 646 |
| Nov 1, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 70 |
| Oct 31, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.28% | 579 |
| Oct 30, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.36% | 508 |
| Oct 29, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.36% | 338 |
| Oct 28, 2024 | 7.28 | 8.26 | 7.22 | 8.26 | 8.26 | 9.77% | 6,262 |
| Oct 25, 2024 | 7.80 | 7.80 | 7.35 | 7.52 | 7.52 | -0.07% | 6,375 |
| Oct 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 182 |
| Oct 23, 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | -5.94% | 899 |
| Oct 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18 |
| Oct 21, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -0.62% | 447 |
| Oct 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | 328 |
| Oct 17, 2024 | 7.79 | 8.25 | 7.75 | 8.03 | 8.03 | 5.52% | 8,412 |
| Oct 16, 2024 | 7.62 | 8.15 | 7.61 | 7.61 | 7.61 | -1.42% | 11,060 |
| Oct 15, 2024 | 7.51 | 7.99 | 7.51 | 7.72 | 7.72 | 0.92% | 10,167 |
| Oct 14, 2024 | 7.45 | 7.80 | 7.43 | 7.65 | 7.65 | -0.65% | 6,030 |
| Oct 11, 2024 | 7.60 | 7.75 | 7.40 | 7.70 | 7.70 | 2.67% | 8,014 |
| Oct 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 95 |
| Oct 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 330 |
| Oct 8, 2024 | 7.74 | 7.96 | 7.30 | 7.50 | 7.50 | 0.40% | 1,202 |
| Oct 7, 2024 | 7.32 | 7.47 | 7.32 | 7.47 | 7.47 | 1.63% | 19,132 |
| Oct 4, 2024 | 7.59 | 7.90 | 7.25 | 7.35 | 7.35 | 4.26% | 5,330 |
| Oct 3, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.36% | 332 |
| Oct 2, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.65% | 448 |
| Oct 1, 2024 | 7.81 | 7.90 | 7.71 | 7.90 | 7.90 | 1.91% | 4,174 |
| Sep 30, 2024 | 7.63 | 7.99 | 7.62 | 7.75 | 7.75 | 1.53% | 7,038 |
| Sep 27, 2024 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 0.43% | 1,999 |
| 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 |