Advertisement
U.S. markets closed

Mannatech, Incorporated (MTEX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
8.22-0.53 (-6.06%)
At close: 04:00PM EDT
8.52 +0.30 (+3.65%)
After hours: 05:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.228.228.228.228.22300
Mar 27, 20248.228.228.228.228.22-
Mar 26, 20248.228.228.228.228.22200
Mar 25, 20248.688.688.688.688.68-
Mar 22, 20248.438.688.438.688.68400
Mar 21, 20248.538.538.538.538.53300
Mar 20, 20248.538.538.538.538.53-
Mar 19, 20248.578.578.538.538.53400
Mar 18, 20249.019.019.019.019.01400
Mar 15, 20249.019.019.019.019.01400
Mar 14, 20249.019.019.019.019.01500
Mar 13, 20248.708.858.708.858.85500
Mar 12, 20248.498.558.498.558.55700
Mar 11, 20248.819.168.819.169.161,300
Mar 08, 20248.168.168.168.168.16500
Mar 07, 20248.868.868.868.868.86300
Mar 06, 20248.758.868.758.868.861,400
Mar 05, 20248.458.808.208.808.802,200
Mar 04, 20248.608.608.238.238.23900
Mar 01, 20248.988.988.988.988.98400
Feb 29, 20248.588.988.588.988.98500
Feb 28, 20248.508.508.508.508.50800
Feb 27, 20248.878.878.878.878.87300
Feb 26, 20249.339.338.878.878.87500
Feb 23, 20249.079.079.079.079.07400
Feb 22, 20249.079.079.079.079.07-
Feb 21, 20249.079.079.079.079.07400
Feb 20, 20248.959.608.959.079.073,000
Feb 16, 20248.958.958.958.958.95400
Feb 15, 20248.958.958.958.958.951,500
Feb 14, 20248.798.798.798.798.79-
Feb 13, 20248.798.798.798.798.79700
Feb 12, 20248.708.898.708.888.881,400
Feb 09, 20248.958.958.958.958.95-
Feb 08, 20249.019.018.858.958.951,300
Feb 07, 20249.459.488.538.608.603,000
Feb 06, 20249.109.979.109.729.722,400
Feb 05, 20249.109.109.109.109.10400
Feb 02, 20248.509.688.509.029.025,200
Feb 01, 20249.409.428.759.209.201,700
Jan 31, 20248.829.738.829.299.291,500
Jan 30, 20249.989.989.809.809.80900
Jan 29, 20249.759.759.759.759.75700
Jan 26, 20249.1010.228.959.759.752,700
Jan 25, 20249.0710.518.509.179.176,900
Jan 24, 20249.179.179.179.179.17200
Jan 23, 20249.179.179.179.179.17-
Jan 22, 20248.759.178.759.179.17800
Jan 19, 20248.118.118.118.118.11-
Jan 18, 20248.118.118.118.118.11400
Jan 17, 20248.118.118.118.118.11800
Jan 16, 20248.758.758.758.758.751,300
Jan 12, 20248.788.788.758.758.75700
Jan 11, 20249.009.009.009.009.00300
Jan 10, 20249.009.009.009.009.00-
Jan 09, 20249.009.009.009.009.00300
Jan 08, 20249.009.009.009.009.00500
Jan 05, 20248.788.788.788.788.78-
Jan 04, 20248.508.788.508.788.78400
Jan 03, 20248.158.158.158.158.15200
Jan 02, 20248.118.118.118.118.11500
Dec 29, 20238.288.288.108.108.101,100
Dec 28, 20238.108.308.108.308.30700
Dec 27, 20237.858.187.858.108.104,100
Dec 26, 20237.657.807.537.737.732,700
Dec 22, 20237.507.757.507.657.652,600
Dec 21, 20238.258.497.577.577.573,200
Dec 20, 20238.308.308.308.308.30300
Dec 19, 20238.308.508.308.368.361,000
Dec 18, 20238.338.338.338.338.33400
Dec 15, 20238.368.368.368.368.36500
Dec 14, 20238.358.808.358.428.421,000
Dec 13, 20238.858.858.338.338.33900
Dec 12, 20238.148.758.108.758.751,100
Dec 11, 20238.958.958.958.958.95600
Dec 08, 20238.408.408.408.408.40-
Dec 07, 20238.758.758.408.408.402,100
Dec 06, 20238.518.518.518.518.51100
Dec 05, 20238.818.818.818.818.81600
Dec 04, 20238.608.948.608.948.94900
Dec 01, 20238.908.908.558.558.55700
Nov 30, 20238.908.908.908.908.90600
Nov 29, 20239.049.109.009.109.101,100
Nov 28, 20239.309.308.998.998.991,800
Nov 27, 20239.209.209.209.209.20400
Nov 24, 20239.069.069.069.069.06400
Nov 22, 20239.199.979.199.979.97700
Nov 21, 20239.069.069.069.069.06400
Nov 20, 20239.269.429.259.309.302,400
Nov 17, 20239.289.289.289.289.28400
Nov 16, 20239.169.169.149.149.14700
Nov 15, 20238.558.898.558.898.891,100
Nov 14, 20238.498.498.468.468.461,000
Nov 13, 20238.498.498.498.498.49-
Nov 10, 20238.498.498.498.498.49400
Nov 09, 20238.788.788.788.788.78-
Nov 08, 20238.788.788.788.788.78-
Nov 07, 20238.788.788.788.788.78900
Nov 06, 20238.698.698.698.698.69300
Nov 03, 20238.768.768.768.768.76400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...