Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannatech, Incorporated - Common Stock (NQ:MTEX)

9.010 -1.540 (-14.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 10.81 10.81 10.54 10.54 878 -0.34(-3.16%)
May 15, 2025 10.89 10.89 10.89 10.89 728 -0.90(-7.64%)
May 13, 2025 11.79 614 -0.18(-1.50%)
May 12, 2025 10.65 11.97 10.65 11.97 786 +0.92(+8.32%)
May 09, 2025 10.44 11.05 10.44 11.05 817 +1.05(+10.50%)
May 08, 2025 10.22 10.22 10.00 10.00 453 +0.00(+0.00%)
May 07, 2025 10.00 10.00 10.00 10.00 660 -0.11(-1.09%)
May 05, 2025 10.11 216 -0.20(-1.94%)
May 02, 2025 9.700 10.31 9.700 10.31 679 -0.14(-1.34%)
Apr 30, 2025 10.45 469 -0.57(-5.17%)
Apr 29, 2025 11.21 11.21 11.02 11.02 663 -0.23(-2.04%)
Apr 25, 2025 11.25 412 +0.50(+4.65%)
Apr 24, 2025 10.54 10.75 10.54 10.75 1,684 +1.25(+13.16%)
Apr 23, 2025 9.500 9.500 9.500 9.500 296 -0.20(-2.06%)
Apr 22, 2025 9.400 10.31 9.400 9.700 3,102 +0.23(+2.38%)
Apr 21, 2025 9.474 9.474 9.474 9.474 642 -0.03(-0.27%)
Apr 16, 2025 9.500 221 -1.20(-11.21%)
Apr 15, 2025 10.70 10.70 10.70 10.70 401 +0.02(+0.19%)
Apr 14, 2025 10.10 10.71 10.06 10.68 4,652 +0.72(+7.23%)
Apr 11, 2025 8.370 10.70 8.370 9.960 12,166 +1.59(+19.00%)
Apr 10, 2025 8.370 8.370 8.370 8.370 522 +0.00(+0.00%)
Apr 08, 2025 8.370 762 +0.00(+0.00%)
Apr 07, 2025 8.600 8.850 8.370 8.370 824 +0.02(+0.24%)
Apr 04, 2025 8.350 8.350 8.350 8.350 378 +0.42(+5.30%)
Apr 03, 2025 8.200 8.800 7.700 7.930 1,840 -0.49(-5.82%)
Apr 02, 2025 8.300 8.420 8.300 8.420 1,502 -0.29(-3.33%)
Apr 01, 2025 9.100 9.100 8.690 8.710 1,886 -0.47(-5.12%)
Mar 31, 2025 8.910 9.200 8.500 9.180 2,153 +0.35(+3.99%)
Mar 28, 2025 8.630 9.180 8.210 8.828 3,143 -0.31(-3.39%)
Mar 27, 2025 9.330 9.400 9.138 9.138 3,860 +0.14(+1.54%)
Mar 26, 2025 9.000 9.000 9.000 9.000 1,300 -0.42(-4.46%)
Mar 25, 2025 10.10 10.10 9.420 9.420 1,390 -0.20(-2.08%)
Mar 24, 2025 9.500 9.900 9.500 9.620 5,979 -0.08(-0.82%)
Mar 21, 2025 9.500 9.700 9.370 9.700 4,457 -0.10(-1.02%)
Mar 20, 2025 9.900 9.900 9.800 9.800 1,568 -0.01(-0.10%)
Mar 19, 2025 9.410 9.810 9.310 9.810 3,416 +0.01(+0.10%)
Mar 18, 2025 10.11 10.11 9.800 9.800 611 +0.20(+2.08%)
Mar 17, 2025 10.70 10.80 9.600 9.600 2,823 -0.63(-6.16%)
Mar 14, 2025 10.00 10.45 10.00 10.23 862 -0.22(-2.11%)
Mar 13, 2025 10.90 11.22 10.20 10.45 2,556 -0.45(-4.13%)
Mar 12, 2025 10.20 11.22 10.20 10.90 42,598 -0.07(-0.64%)
Mar 11, 2025 11.30 12.10 10.97 10.97 5,149 -0.78(-6.64%)
Mar 10, 2025 11.03 11.80 11.03 11.75 2,923 +0.13(+1.12%)
Mar 07, 2025 11.01 12.25 11.01 11.62 2,359 +0.57(+5.16%)
Mar 06, 2025 11.40 11.40 11.05 11.05 804 -0.55(-4.74%)
Mar 05, 2025 11.39 11.90 10.80 11.60 4,172 +0.21(+1.84%)
Mar 04, 2025 11.60 11.60 11.00 11.39 4,300 +0.09(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.