MTEX - Mannatech, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201917.2617.1517.1517.1517.1567
May 17, 201917.2617.2617.2617.2617.26200
May 16, 201917.7517.7516.9917.2517.257,500
May 15, 201917.7517.7517.7517.7517.75100
May 14, 201917.7517.7517.7517.7517.75400
May 13, 201918.2018.2017.3417.7917.796,800
May 10, 201917.9018.0917.6017.6017.601,200
May 09, 201918.3818.3917.7517.7517.751,600
May 08, 201917.6118.3117.6117.8017.801,200
May 07, 201917.9918.2517.4717.9017.905,200
May 06, 201917.6318.3617.4318.0018.006,100
May 03, 201918.2318.2518.2318.2518.251,800
May 02, 201918.1618.1618.1618.1618.16100
May 01, 201918.3618.3618.1618.1618.16500
Apr 30, 201917.9917.9917.9917.9917.99200
Apr 29, 201916.5118.2416.5117.9917.995,500
Apr 26, 201918.2918.3017.1917.1917.191,800
Apr 25, 201918.2818.2818.2818.2818.28100
Apr 24, 201917.3518.3416.5218.2818.286,500
Apr 23, 201917.7117.7117.7117.7117.71300
Apr 22, 201916.5816.8916.5816.8916.894,600
Apr 18, 201916.5916.5916.5816.5816.58400
Apr 17, 201916.6516.6516.5016.5916.599,300
Apr 16, 201916.5017.0516.5016.7416.747,700
Apr 15, 201916.5116.6216.5116.6216.62600
Apr 12, 201917.1617.1617.1617.1617.16300
Apr 11, 201917.1317.1716.5016.5316.538,500
Apr 10, 201917.8317.8317.1517.1617.162,100
Apr 09, 201917.5017.6817.5017.5017.50800
Apr 08, 201917.5917.9517.5917.8917.89900
Apr 05, 201918.1418.1417.9017.9017.904,000
Apr 04, 201918.0018.1018.0018.1018.101,500
Apr 03, 201917.8218.0017.8218.0018.004,900
Apr 02, 201917.5018.0017.5017.8117.811,700
Apr 01, 201917.9617.9617.9617.9617.96400
Mar 29, 201917.5518.0517.5117.7517.753,900
Mar 28, 201918.1418.3117.6717.7517.758,200
Mar 27, 201918.1818.1818.1818.1818.18500
Mar 26, 201917.8017.8717.8017.8617.86700
Mar 25, 201917.7717.8017.7717.8017.80400
Mar 22, 201917.8218.0017.8218.0018.00500
Mar 21, 201917.7218.7017.7218.2718.273,100
Mar 20, 201917.7517.7517.7517.7517.75300
Mar 19, 201917.7518.1617.6517.6517.658,700
Mar 18, 201917.3518.6117.3517.9617.965,800
Mar 15, 201917.7117.9617.3117.3117.315,800
Mar 14, 201917.1517.7717.1517.6517.655,600
Mar 13, 201918.6518.7517.0017.0417.0423,100
Mar 12, 201919.2419.3519.1919.2519.256,000
Mar 11, 201919.0819.1018.5019.1019.102,700
Mar 08, 201919.5519.7019.5519.7019.702,400
Mar 07, 201919.5019.6619.5019.5219.521,100
Mar 06, 201919.6419.6419.3019.5819.582,600
Mar 05, 201918.7019.4118.2719.4119.412,900
Mar 04, 201919.3919.6919.3319.3319.331,300
Mar 01, 201919.2819.2919.2819.2919.291,200
Feb 28, 201919.2119.2119.2119.2119.21200
Feb 27, 201919.0619.0619.0619.0619.06800
Feb 26, 201919.1119.5919.1119.3719.37900
Feb 25, 201919.2019.2718.9719.2719.272,500
Feb 22, 201919.6919.6919.5619.5619.563,900
Feb 21, 201919.4619.7919.4619.7919.793,800
Feb 20, 201919.0419.5919.0419.0619.062,200
Feb 19, 201919.1019.1019.0519.0519.05500
Feb 15, 201919.4519.6019.0819.2719.277,700
Feb 14, 201919.2519.2519.2519.2519.251,300
Feb 13, 201919.2019.2019.2019.2019.20400
Feb 12, 201918.9619.2518.9619.2519.251,400
Feb 11, 201918.9719.0018.9719.0019.00800
Feb 08, 201919.0119.2618.9119.1519.152,400
Feb 07, 201919.1519.1518.9819.1019.102,800
Feb 06, 201919.0019.2519.0019.1919.192,900
Feb 05, 201918.9019.2818.9018.9818.98800
Feb 04, 201919.2219.2218.7619.1919.191,500
Feb 01, 201918.9519.3518.9519.1019.102,900
Jan 31, 201919.2319.2918.9519.1519.152,000
Jan 30, 201919.0519.0518.8019.0419.047,500
Jan 29, 201919.3419.3418.9618.9618.961,100
Jan 28, 201918.9819.4718.9819.4719.471,300
Jan 25, 201919.1619.4919.1619.4919.49400
Jan 24, 201919.4819.5518.8818.8818.881,900
Jan 23, 201919.2319.5019.2319.4819.482,300
Jan 22, 201919.5019.5019.5019.5019.50100
Jan 18, 201919.5019.5019.5019.5019.50400
Jan 17, 201919.2519.2519.1919.1919.19700
Jan 16, 201919.4119.4519.4119.4519.45400
Jan 15, 201919.4519.4519.4519.4519.45300
Jan 14, 201919.6619.7118.7619.4519.452,300
Jan 11, 201919.4019.8218.8319.8219.825,600
Jan 10, 201919.8519.8519.8519.8519.85500
Jan 09, 201919.7219.9019.5919.8919.895,900
Jan 08, 201919.4019.5819.1219.1219.122,700
Jan 07, 201918.5219.5018.5219.5019.507,900
Jan 04, 201918.9119.0018.7618.7618.761,400
Jan 03, 201918.8619.3118.5018.7718.774,000
Jan 02, 201918.7319.2218.7319.2219.221,000
Dec 31, 201819.3919.3918.4418.8018.802,100
Dec 28, 201819.4619.4618.5018.9518.954,400
Dec 27, 201818.7519.7918.7519.5519.553,600
Dec 26, 201819.5019.5018.7218.8118.811,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...