UK markets closed

Mannatech, Incorporated (MTEX)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
8.19+0.02 (+0.24%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.198.198.198.198.19200
25 Apr 20248.168.348.158.348.341,600
24 Apr 20248.338.338.338.338.33-
23 Apr 20248.338.338.338.338.33-
22 Apr 20248.338.338.338.338.33-
19 Apr 20248.208.338.208.338.331,600
18 Apr 20248.208.208.208.208.20-
17 Apr 20248.208.208.208.208.20200
16 Apr 20248.508.508.508.508.50-
15 Apr 20248.508.508.508.508.50-
12 Apr 20248.508.508.508.508.50200
11 Apr 20248.318.318.318.318.31100
10 Apr 20248.318.318.318.318.31200
09 Apr 20248.448.448.448.448.44500
08 Apr 20249.339.338.438.448.442,100
05 Apr 20248.808.808.808.808.80-
04 Apr 20248.808.808.808.808.80300
03 Apr 20248.808.808.808.808.80-
02 Apr 20248.458.808.458.808.801,300
01 Apr 20248.458.498.208.208.202,700
28 Mar 20248.228.228.228.228.22300
27 Mar 20248.228.228.228.228.22-
26 Mar 20248.228.228.228.228.22200
25 Mar 20248.688.688.688.688.68-
22 Mar 20248.438.688.438.688.68400
21 Mar 20248.538.538.538.538.53300
20 Mar 20248.538.538.538.538.53-
19 Mar 20248.578.578.538.538.53400
18 Mar 20249.019.019.019.019.01400
15 Mar 20249.019.019.019.019.01400
14 Mar 20249.019.019.019.019.01500
13 Mar 20248.708.858.708.858.85500
12 Mar 20248.498.558.498.558.55700
11 Mar 20248.819.168.819.169.161,300
08 Mar 20248.168.168.168.168.16500
07 Mar 20248.868.868.868.868.86300
06 Mar 20248.758.868.758.868.861,400
05 Mar 20248.458.808.208.808.802,200
04 Mar 20248.608.608.238.238.23900
01 Mar 20248.988.988.988.988.98400
29 Feb 20248.588.988.588.988.98500
28 Feb 20248.508.508.508.508.50800
27 Feb 20248.878.878.878.878.87300
26 Feb 20249.339.338.878.878.87500
23 Feb 20249.079.079.079.079.07400
22 Feb 20249.079.079.079.079.07-
21 Feb 20249.079.079.079.079.07400
20 Feb 20248.959.608.959.079.073,000
16 Feb 20248.958.958.958.958.95400
15 Feb 20248.958.958.958.958.951,500
14 Feb 20248.798.798.798.798.79-
13 Feb 20248.798.798.798.798.79700
12 Feb 20248.708.898.708.888.881,400
09 Feb 20248.958.958.958.958.95-
08 Feb 20249.019.018.858.958.951,300
07 Feb 20249.459.488.538.608.603,000
06 Feb 20249.109.979.109.729.722,400
05 Feb 20249.109.109.109.109.10400
02 Feb 20248.509.688.509.029.025,200
01 Feb 20249.409.428.759.209.201,700
31 Jan 20248.829.738.829.299.291,500
30 Jan 20249.989.989.809.809.80900
29 Jan 20249.759.759.759.759.75700
26 Jan 20249.1010.228.959.759.752,700
25 Jan 20249.0710.518.509.179.176,900
24 Jan 20249.179.179.179.179.17200
23 Jan 20249.179.179.179.179.17-
22 Jan 20248.759.178.759.179.17800
19 Jan 20248.118.118.118.118.11-
18 Jan 20248.118.118.118.118.11400
17 Jan 20248.118.118.118.118.11800
16 Jan 20248.758.758.758.758.751,300
12 Jan 20248.788.788.758.758.75700
11 Jan 20249.009.009.009.009.00300
10 Jan 20249.009.009.009.009.00-
09 Jan 20249.009.009.009.009.00300
08 Jan 20249.009.009.009.009.00500
05 Jan 20248.788.788.788.788.78-
04 Jan 20248.508.788.508.788.78400
03 Jan 20248.158.158.158.158.15200
02 Jan 20248.118.118.118.118.11500
29 Dec 20238.288.288.108.108.101,100
28 Dec 20238.108.308.108.308.30700
27 Dec 20237.858.187.858.108.104,100
26 Dec 20237.657.807.537.737.732,700
22 Dec 20237.507.757.507.657.652,600
21 Dec 20238.258.497.577.577.573,200
20 Dec 20238.308.308.308.308.30300
19 Dec 20238.308.508.308.368.361,000
18 Dec 20238.338.338.338.338.33400
15 Dec 20238.368.368.368.368.36500
14 Dec 20238.358.808.358.428.421,000
13 Dec 20238.858.858.338.338.33900
12 Dec 20238.148.758.108.758.751,100
11 Dec 20238.958.958.958.958.95600
08 Dec 20238.408.408.408.408.40-
07 Dec 20238.758.758.408.408.402,100
06 Dec 20238.518.518.518.518.51100
05 Dec 20238.818.818.818.818.81600
04 Dec 20238.608.948.608.948.94900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...