Mannatech Incorporated (MTEX) Historical Stock Data
8.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTEX is up 1.56% a day on average. There have been 23 days where Mannatech Incorporated closed green and 7 days where MTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8.40 | 8.40 | ↑$0.00 (0.00%) | 8.40 | 8.40 | 353 |
| 2024-11-20 | 8.53 | 8.40 | ↓$0.13 (-1.49%) | 8.05 | 8.72 | 9.72K |
| 2024-11-19 | 7.70 | 8.05 | ↑$0.35 (4.55%) | 7.55 | 8.33 | 13.32K |
| 2024-11-18 | 7.51 | 8.13 | ↑$0.62 (8.19%) | 7.51 | 8.13 | 2.70K |
| 2024-11-15 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 7.70 | 8.45 | 3.19K |
| 2024-11-14 | 7.75 | 7.51 | ↓$0.24 (-3.10%) | 7.51 | 8.50 | 5.19K |
| 2024-11-13 | 7.51 | 8.00 | ↑$0.49 (6.52%) | 7.50 | 8.12 | 5.34K |
| 2024-11-12 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 308 |
| 2024-11-11 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.52 | 8.13 | 9.58K |
| 2024-11-08 | 7.98 | 8.01 | ↑$0.04 (0.44%) | 7.71 | 8.52 | 6.09K |
| 2024-11-07 | 7.60 | 7.79 | ↑$0.19 (2.50%) | 7.60 | 7.79 | 874 |
| 2024-11-06 | 8.09 | 8.23 | ↑$0.14 (1.67%) | 8.09 | 8.57 | 2.26K |
| 2024-11-05 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 845 |
| 2024-11-04 | 7.46 | 8.09 | ↑$0.63 (8.38%) | 7.46 | 8.10 | 646 |
| 2024-11-01 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.82 | 7.82 | 70 |
| 2024-10-31 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.82 | 7.82 | 579 |
| 2024-10-30 | 8.17 | 8.17 | ↑$0.00 (0.00%) | 8.17 | 8.17 | 508 |
| 2024-10-29 | 8.06 | 8.06 | ↑$0.00 (0.00%) | 8.06 | 8.06 | 338 |
| 2024-10-28 | 7.28 | 8.26 | ↑$0.98 (13.39%) | 7.22 | 8.26 | 6.26K |
| 2024-10-25 | 7.80 | 7.52 | ↓$0.28 (-3.59%) | 7.35 | 7.80 | 6.38K |
| 2024-10-24 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.53 | 7.53 | 181 |
| 2024-10-23 | 7.55 | 7.53 | ↓$0.02 (-0.33%) | 7.53 | 7.55 | 899 |
| 2024-10-22 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 18 |
| 2024-10-21 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 8.00 | 8.01 | 447 |
| 2024-10-18 | 8.05 | 8.05 | ↑$0.00 (0.00%) | 8.05 | 8.05 | 328 |
| 2024-10-17 | 7.79 | 8.03 | ↑$0.24 (3.08%) | 7.75 | 8.25 | 8.41K |
| 2024-10-16 | 7.62 | 7.61 | ↓$0.01 (-0.13%) | 7.61 | 8.15 | 11.06K |
| 2024-10-15 | 7.51 | 7.72 | ↑$0.21 (2.80%) | 7.51 | 7.99 | 10.17K |
| 2024-10-14 | 7.45 | 7.65 | ↑$0.20 (2.68%) | 7.43 | 7.80 | 6.03K |
| 2024-10-11 | 7.60 | 7.70 | ↑$0.10 (1.32%) | 7.40 | 7.75 | 8.01K |
Create an account or log in to view more rows.
$MTEX I hate this company.
$MTEX Hold on to your Butts.
$MTEX low volume
expect flat or negative close
$MTEX Up! Up! Up! Up! Up! Up! Up!
$MTEX I warned everyone this company sucks
$MTEX come back next earning
$MTEX trash
$MTEX im in.
$MTEX GET IN mofos!!!
$MTEX Chill out and chill some more. It's all temporary.