MTEX - Mannatech, Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201916.0016.2816.0016.2816.282,400
Sep 12, 201916.1216.1216.1216.1216.12100
Sep 11, 201916.1216.1216.1216.1216.12400
Sep 10, 201916.1216.1216.1116.1116.111,000
Sep 09, 201916.1116.1116.1116.1116.11-
Sep 09, 20190.125 Dividend
Sep 06, 201916.1116.1116.1116.1115.99200
Sep 05, 201916.0016.5916.0016.4216.291,600
Sep 04, 201916.1016.1015.7715.8415.721,900
Sep 03, 201916.4716.4715.7616.2116.082,200
Aug 30, 201916.1016.1116.0916.0915.971,300
Aug 29, 201916.0016.0016.0016.0015.88-
Aug 28, 201916.0016.0016.0016.0015.88600
Aug 27, 201915.7615.9915.4115.5015.383,000
Aug 26, 201916.0016.2015.5315.9915.872,800
Aug 23, 201915.5916.5815.5916.2516.124,300
Aug 22, 201915.3716.2515.3716.2516.123,800
Aug 21, 201914.9515.3714.7915.3715.251,600
Aug 20, 201914.9714.9714.9714.9714.85-
Aug 19, 201914.8115.0014.0014.9714.855,400
Aug 16, 201915.0215.0214.5614.7114.604,900
Aug 15, 201915.0715.1714.4915.0114.896,000
Aug 14, 201915.2815.5114.8915.5115.396,900
Aug 13, 201916.3016.4015.3015.8815.7613,400
Aug 12, 201916.5016.5816.2016.2016.074,400
Aug 09, 201916.8816.8816.8816.8816.75600
Aug 08, 201916.9516.9515.8516.5516.424,200
Aug 07, 201915.9916.4715.3816.2516.125,900
Aug 06, 201916.1016.7016.0016.4416.317,000
Aug 05, 201917.0917.0916.1016.1015.98200
Aug 02, 201917.0917.0916.1016.1015.98200
Aug 01, 201917.0917.0916.1016.1015.98800
Jul 31, 201916.9716.9716.9216.9216.79400
Jul 30, 201916.5916.5916.5916.5916.46200
Jul 29, 201916.8016.8016.0216.0215.902,200
Jul 26, 201917.1017.1116.8217.0016.876,000
Jul 25, 201917.0517.3516.9517.2217.092,400
Jul 24, 201916.4016.7516.4016.7516.622,000
Jul 23, 201916.3916.4016.2116.4016.271,800
Jul 22, 201915.9817.5015.5616.1215.9915,000
Jul 19, 201916.3916.3914.8115.2815.1624,800
Jul 18, 201916.5016.5016.5016.5016.37200
Jul 17, 201916.3716.5216.3716.5016.3712,000
Jul 16, 201916.6116.6116.5716.5716.44600
Jul 15, 201916.4116.6016.3716.6016.471,800
Jul 12, 201916.3716.6916.3716.4116.28600
Jul 11, 201916.5616.5616.5616.5616.43200
Jul 10, 201916.3716.3916.3716.3916.261,200
Jul 09, 201916.5316.5316.3716.4116.281,600
Jul 08, 201916.5216.5316.5216.5316.40500
Jul 05, 201916.8316.8316.5116.5116.382,800
Jul 03, 201916.9517.4516.9517.4517.31500
Jul 02, 201917.0017.0017.0017.0016.87200
Jul 01, 201916.9017.0016.5117.0016.872,100
Jun 28, 201916.5316.9916.5316.9916.862,200
Jun 27, 201916.6116.6116.6116.6116.48300
Jun 26, 201916.5016.6716.5016.6116.48900
Jun 25, 201916.6916.6916.5016.6716.541,400
Jun 24, 201916.5416.8016.5416.8016.672,200
Jun 21, 201916.6516.6516.6516.6516.52100
Jun 20, 201916.5016.6616.5016.6516.52500
Jun 20, 20190.125 Dividend
Jun 19, 201916.8816.8816.8816.8816.62300
Jun 18, 201917.2517.2516.9416.9416.68900
Jun 17, 201916.6816.6816.6816.6816.43100
Jun 14, 201916.6816.6816.6816.6816.43300
Jun 13, 201916.6816.6816.6816.6816.43100
Jun 12, 201916.6816.6816.6016.6816.432,500
Jun 11, 201916.7716.7716.6816.6816.43700
Jun 10, 201916.9616.9616.9616.9616.70400
Jun 07, 201916.7016.7616.6016.7516.501,000
Jun 06, 201916.7816.7816.7616.7616.51200
Jun 05, 201916.6116.7616.5616.7616.51800
Jun 04, 201917.0017.0017.0017.0016.74700
Jun 03, 201916.8016.8516.8016.8516.601,100
May 31, 201917.0917.7517.0017.0016.741,200
May 30, 201917.1917.1917.1717.1716.91600
May 29, 201917.0017.7616.5317.2516.995,400
May 28, 201917.2918.0317.2917.9017.633,200
May 24, 201917.3217.3217.3217.3217.06600
May 23, 201917.3217.3217.3217.3217.06-
May 22, 201917.3517.3517.2817.3217.061,000
May 21, 201916.5217.0716.5217.0716.81600
May 20, 201917.2617.2617.2617.2617.00100
May 17, 201917.2617.2617.2617.2617.00200
May 16, 201917.7517.7516.9917.2516.997,500
May 15, 201917.7517.7517.7517.7517.48100
May 14, 201917.7517.7517.7517.7517.48400
May 13, 201918.2018.2017.3417.7917.526,800
May 10, 201917.9018.0917.6017.6017.331,200
May 09, 201918.3818.3917.7517.7517.481,600
May 08, 201917.6118.3117.6117.8017.531,200
May 07, 201917.9918.2517.4717.9017.635,200
May 06, 201917.6318.3617.4318.0017.736,100
May 03, 201918.2318.2518.2318.2517.971,800
May 02, 201918.1618.1618.1618.1617.89100
May 01, 201918.3618.3618.1618.1617.89500
Apr 30, 201917.9917.9917.9917.9917.72200
Apr 29, 201916.5118.2416.5117.9917.725,500
Apr 26, 201918.2918.3017.1917.1916.931,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...