Mannatech, Incorporated (MTEX) NASDAQ

7.84

-0.27(-3.33%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20258.257.847.848.257.568,203
December 23, 20258.358.118.118.388.116,412
December 22, 20258.58.358.358.58.322,943
December 19, 20258.258.118.118.43810,519
December 18, 20258.318.28.28.328.21,800
December 17, 20258.58.528.528.528.482,000
December 16, 20258.398.338.338.48.333,951
December 15, 20258.498.358.358.818.324,054
December 12, 20258.718.658.658.718.651,972
December 11, 20258.758.848.849.018.752,029
December 10, 20259.349.119.119.349.111,636
December 09, 20259.019.479.479.479.016,900
December 08, 20259.569.269.269.569.262,195
December 05, 20259.39.649.649.649.32,200
December 04, 20259.179.39.39.689.17603
December 03, 20259.629.159.159.649.154,339
December 02, 20259.359.349.349.639.344,900
December 01, 20259.219.339.339.339.211,100
November 28, 20259.79.429.429.889.394,639
November 26, 20259.89.79.79.89.71,300
November 25, 20259.69.699.699.979.62,339
November 24, 20259.779.849.849.849.63,532
November 21, 20259.799.779.779.799.515,600
November 20, 20259.489.699.699.869.3412,008
November 19, 20259.499.469.469.79.367,975
November 18, 20259.39.349.349.379.291,200
November 17, 20259.599.519.519.819.157,804
November 14, 20259.529.599.599.599.45,600
November 13, 20259.519.529.529.529.22,030
November 12, 20259.519.519.519.649.42,600
November 11, 20259.679.729.729.899.223,000
November 10, 202599.679.679.6793,800
November 07, 20258.959.29.29.398.957,120
November 06, 20259.26999.268.938,800
November 05, 20259.649.069.069.649.068,400
November 04, 20258.98.958.959.58.6348,532
November 03, 202511.979.379.3712.459.25262,900
October 31, 20258.8810.1910.1910.198.6181,900
October 30, 20258.758.78.78.998.674,500
October 29, 20258.768.848.849.028.614,000
October 28, 20258.968.898.899.168.752,949
October 27, 20259.068.918.919.068.914,348
October 24, 20259.39.059.059.38.985,715
October 23, 20259.069.369.369.3698,925
October 22, 20259.089.059.059.498.768,800
October 21, 20258.849.689.689.838.8483,137
October 20, 20258.869.459.459.458.7410,482
October 17, 20258.488.728.728.878.458,421
October 16, 20258.748.888.888.928.659,100
October 15, 20258.838.928.929.368.627,238
October 14, 20259.69.739.73109.4532,178
October 13, 202511.2410.0610.06129.12600,106
October 10, 20258.769998.648,681
October 09, 20258.658.578.578.698.5720,214
October 08, 20258.628.48.48.658.345,600
October 07, 20258.758.898.898.898.46,405
October 06, 20258.8999.098.77,800
October 03, 20259.368.938.939.368.932,657
October 02, 20259.348.758.75108.517,756
October 01, 20259.829.889.889.989.0329,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved