Mannatech Incorporated (MTEX) Historical Stock Data
10.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTEX is up 0.69% a day on average. There have been 17 days where Mannatech Incorporated closed green and 13 days where MTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 10.82 | 10.88 | ↑$0.06 (0.55%) | 9.74 | 11.00 | 7.97K |
| 2024-12-23 | 11.52 | 11.59 | ↑$0.07 (0.56%) | 10.84 | 11.59 | 2.46K |
| 2024-12-20 | 12.09 | 11.87 | ↓$0.22 (-1.81%) | 11.87 | 12.10 | 1.68K |
| 2024-12-19 | 11.87 | 11.45 | ↓$0.42 (-3.58%) | 11.45 | 11.87 | 580 |
| 2024-12-18 | 12.25 | 11.88 | ↓$0.37 (-3.02%) | 11.13 | 12.25 | 2.12K |
| 2024-12-17 | 12.00 | 12.40 | ↑$0.40 (3.33%) | 11.40 | 12.40 | 12.46K |
| 2024-12-16 | 11.26 | 11.50 | ↑$0.24 (2.13%) | 11.06 | 11.85 | 4.60K |
| 2024-12-13 | 11.64 | 10.43 | ↓$1.21 (-10.40%) | 10.08 | 11.64 | 1.96K |
| 2024-12-12 | 12.30 | 11.78 | ↓$0.52 (-4.22%) | 11.78 | 12.30 | 2.12K |
| 2024-12-11 | 13.00 | 12.21 | ↓$0.79 (-6.08%) | 11.71 | 13.00 | 21.37K |
| 2024-12-10 | 11.59 | 11.77 | ↑$0.18 (1.55%) | 11.59 | 11.77 | 3.31K |
| 2024-12-09 | 11.65 | 11.00 | ↓$0.65 (-5.58%) | 10.97 | 11.65 | 4.68K |
| 2024-12-06 | 11.01 | 11.01 | ↑$0.00 (0.00%) | 11.01 | 11.01 | 885 |
| 2024-12-05 | 10.89 | 11.30 | ↑$0.42 (3.81%) | 9.82 | 11.40 | 12.09K |
| 2024-12-04 | 8.91 | 10.50 | ↑$1.59 (17.85%) | 8.50 | 10.81 | 21.37K |
| 2024-12-03 | 9.11 | 8.98 | ↓$0.13 (-1.43%) | 8.98 | 9.11 | 1.53K |
| 2024-12-02 | 8.51 | 9.12 | ↑$0.61 (7.17%) | 8.51 | 9.46 | 23.06K |
| 2024-11-29 | 7.75 | 8.50 | ↑$0.75 (9.68%) | 7.75 | 8.50 | 683 |
| 2024-11-27 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.86 | 7.86 | 538 |
| 2024-11-26 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.72 | 8.19 | 7.98K |
| 2024-11-25 | 8.26 | 7.88 | ↓$0.38 (-4.60%) | 7.60 | 8.26 | 6.88K |
| 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 |
Create an account or log in to view more rows.
$MTEX what’s next bulls
$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!!!