Mannatech, Incorporated - Common Stock (MTEX)

7.6000
-0.0800 (-1.04%)
NASDAQ · Last Trade: Jan 27th, 4:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)

DateOpenHighLowCloseVolumeAdjusted Close
1/26/20267.567.707.507.682,7767.68
1/23/20267.657.767.457.6919,9847.69
1/22/20267.497.617.457.567,6907.56
1/21/20267.307.467.187.407,9147.40
1/20/20267.577.767.367.3718,0447.37
1/16/20267.907.957.007.6157,3497.61
1/15/20267.709.517.709.13413,3189.13
1/14/20267.597.787.597.601,5237.60
1/13/20267.577.767.307.598,4977.59
1/12/20267.727.797.567.604,2657.60
1/09/20267.838.137.717.715,7577.71
1/08/20267.818.017.817.995,0977.99
1/07/20267.988.207.858.005,5788.00
1/06/20268.008.207.567.8610,7307.86
1/05/20268.268.317.817.8719,7877.87
1/02/20268.158.538.158.354,0158.35
12/31/20257.758.267.748.259,5928.25
12/30/20259.199.407.897.9582,4947.95
12/29/20257.289.377.288.91195,5258.91
12/26/20257.547.776.907.664,4107.66
12/24/20258.258.257.567.848,2037.84
12/23/20258.358.388.118.116,4128.11
12/22/20258.508.508.328.352,9398.35
12/19/20258.258.438.008.1110,5198.11
12/18/20258.318.328.208.201,7648.20
12/17/20258.508.528.488.521,9948.52
12/16/20258.398.408.338.333,8818.33
12/15/20258.498.818.328.354,0278.35
12/12/20258.718.718.658.651,9728.65
12/11/20258.759.018.758.842,0838.84
12/10/20259.349.349.119.111,6369.11
12/09/20259.019.479.019.476,8739.47
12/08/20259.569.569.269.262,1709.26
12/05/20259.309.649.309.642,1599.64
12/04/20259.179.689.179.301,4949.30
12/03/20259.629.649.159.154,3399.15
12/02/20259.359.639.349.344,8549.34
12/01/20259.219.329.219.321,0589.32
11/28/20259.709.889.399.424,6399.42
11/26/20259.809.809.709.701,2569.70
11/25/20259.609.979.609.692,3399.69
11/24/20259.779.849.609.843,5329.84
11/21/20259.799.799.519.775,5569.77
11/20/20259.489.869.349.6912,0059.69
11/19/20259.499.709.369.467,9259.46
11/18/20259.309.379.299.341,1719.34
11/17/20259.599.819.159.517,8049.51
11/14/20259.529.599.409.595,5799.59
11/13/20259.519.529.209.521,9929.52
11/12/20259.519.649.409.512,5919.51
11/11/20259.679.899.229.722,9619.72
11/10/20259.009.679.009.673,7929.67
11/07/20258.959.398.959.207,1209.20
11/06/20259.269.268.939.008,7609.00
11/05/20259.649.649.069.066,8159.06
11/04/20258.909.508.638.9548,6018.95
11/03/202511.9712.459.329.37262,1829.37
10/31/20258.8810.198.6110.0081,86410.00
10/30/20258.758.998.678.704,4768.70
10/29/20258.769.028.618.843,9908.84
10/28/20258.969.168.758.892,9498.89