Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
11.87
-0.23 (-1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.09 | 12.10 | 11.87 | 11.87 | 11.87 | 3.71% | 1,676 |
| Dec 19, 2024 | 11.87 | 11.87 | 11.45 | 11.45 | 11.45 | -3.66% | 580 |
| Dec 18, 2024 | 12.25 | 12.25 | 11.13 | 11.88 | 11.88 | -4.19% | 2,115 |
| Dec 17, 2024 | 12.00 | 12.40 | 11.40 | 12.40 | 12.40 | 7.83% | 12,461 |
| Dec 16, 2024 | 11.26 | 11.85 | 11.06 | 11.50 | 11.50 | 10.26% | 4,602 |
| Dec 13, 2024 | 11.64 | 11.64 | 10.08 | 10.43 | 10.43 | -11.49% | 1,963 |
| Dec 12, 2024 | 12.30 | 12.30 | 11.78 | 11.78 | 11.78 | -3.49% | 2,116 |
| Dec 11, 2024 | 13.00 | 13.00 | 11.71 | 12.21 | 12.21 | 3.74% | 21,368 |
| Dec 10, 2024 | 11.59 | 11.77 | 11.59 | 11.77 | 11.77 | 7.00% | 3,312 |
| Dec 9, 2024 | 11.65 | 11.65 | 10.97 | 11.00 | 11.00 | -0.09% | 4,677 |
| Dec 6, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.57% | 885 |
| Dec 5, 2024 | 10.89 | 11.40 | 9.82 | 11.30 | 11.30 | 7.62% | 12,093 |
| Dec 4, 2024 | 8.91 | 10.81 | 8.50 | 10.50 | 10.50 | 16.93% | 21,371 |
| Dec 3, 2024 | 9.11 | 9.11 | 8.98 | 8.98 | 8.98 | -1.54% | 1,525 |
| Dec 2, 2024 | 8.51 | 9.46 | 8.51 | 9.12 | 9.12 | 7.29% | 23,060 |
| Nov 29, 2024 | 7.75 | 8.50 | 7.75 | 8.50 | 8.50 | 8.14% | 683 |
| Nov 27, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 538 |
| Nov 26, 2024 | 7.87 | 8.19 | 7.72 | 7.86 | 7.86 | -0.25% | 7,980 |
| Nov 25, 2024 | 8.26 | 8.26 | 7.60 | 7.88 | 7.88 | -6.19% | 6,875 |
| Nov 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 156 |
| Nov 21, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 353 |
| 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 |