Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Mannatech, Incorporated (MTEX)

10.45
+0.13
+(1.26%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202510.4510.4510.4510.4510.45-
Apr 30, 202510.9810.9810.4010.4510.451,200
Apr 29, 202511.2111.2111.0211.0211.02700
Apr 28, 202511.2511.2511.2511.2511.25-
Apr 25, 202511.2111.9010.9911.2511.254,900
Apr 24, 202510.5410.7510.5410.7510.751,700
Apr 23, 20259.509.509.509.509.50300
Apr 22, 20259.4010.319.409.709.703,100
Apr 21, 20259.479.479.479.479.47600
Apr 17, 20259.509.509.509.509.50-
Apr 16, 20259.509.509.509.509.50700
Apr 15, 202510.7010.7010.7010.7010.70400
Apr 14, 202510.1010.7110.0610.6810.684,700
Apr 11, 20258.3710.708.379.969.9612,200
Apr 10, 20258.378.378.378.378.37500
Apr 9, 20258.378.378.378.378.37-
Apr 8, 20258.378.378.378.378.37900
Apr 7, 20258.608.858.378.378.37800
Apr 4, 20258.358.358.358.358.35400
Apr 3, 20258.208.807.707.937.931,800
Apr 2, 20258.308.428.308.428.421,500
Apr 1, 20259.109.108.698.718.711,900
Mar 31, 20258.919.208.509.189.182,200
Mar 28, 20258.639.188.218.838.833,100
Mar 27, 20259.339.409.149.149.144,000
Mar 26, 20259.009.009.009.009.001,300
Mar 25, 202510.1010.109.429.429.421,400
Mar 24, 20259.509.909.509.629.626,000
Mar 21, 20259.509.709.379.709.704,500
Mar 20, 20259.909.909.809.809.801,600
Mar 19, 20259.419.819.319.819.813,400
Mar 18, 202510.1110.119.809.809.80600
Mar 17, 202510.7010.809.609.609.602,800
Mar 14, 202510.0010.4510.0010.2310.23900
Mar 13, 202510.9011.2210.2010.4510.452,600
Mar 12, 202510.2011.2210.2010.9010.9042,600
Mar 11, 202511.3012.1010.9710.9710.975,100
Mar 10, 202511.0311.8011.0311.7511.752,900
Mar 7, 202511.0112.2511.0111.6211.622,400
Mar 6, 202511.4011.4011.0511.0511.05800
Mar 5, 202511.3911.9010.8011.6011.604,200
Mar 4, 202511.6011.6011.0011.3911.394,300
Mar 3, 202511.0011.3011.0011.3011.30600
Feb 28, 202511.0011.3011.0011.3011.30700
Feb 27, 202511.1011.1011.1011.1011.10-
Feb 26, 202510.8011.3010.8011.1011.103,100
Feb 25, 202510.8011.4210.8011.0511.053,600
Feb 24, 202511.1511.2211.0911.1011.104,400
Feb 21, 202511.1611.2411.1611.2411.241,900
Feb 20, 202511.6011.9511.1011.5111.5124,600
Feb 19, 202511.5411.5410.7211.2211.221,200
Feb 18, 202510.9611.5510.5011.3011.303,500
Feb 14, 202511.0012.1011.0011.8011.801,400
Feb 13, 202510.5410.5410.5410.5410.54-
Feb 12, 202510.9810.9810.5410.5410.543,600
Feb 11, 202510.9011.0510.7010.9910.991,500
Feb 10, 202510.8511.4210.8311.2011.204,000
Feb 7, 202511.2011.4111.2011.4111.412,700
Feb 6, 202511.4811.9211.2011.5011.505,000
Feb 5, 202511.5011.5011.5011.5011.502,000
Feb 4, 202512.0612.0611.4211.9811.982,500
Feb 3, 202511.6013.2510.8012.0612.066,500
Jan 31, 202511.6311.6311.6311.6311.63-
Jan 30, 202512.0414.0911.6311.6311.636,400
Jan 29, 202511.1916.4911.1912.0412.0459,700
Jan 28, 202511.8611.8611.8611.8611.86-
Jan 27, 202511.6611.8611.6611.8611.861,900
Jan 24, 202511.9512.2511.9512.2512.251,100
Jan 23, 202511.4912.0511.4912.0012.001,900
Jan 22, 202510.9112.4510.9111.8511.854,200
Jan 21, 202511.3811.5511.1411.3311.333,700
Jan 17, 202510.7511.2010.7511.0011.002,900
Jan 16, 202512.1812.2511.0111.2011.204,800
Jan 15, 202512.3512.6312.3512.6312.63900
Jan 14, 202514.9714.9712.6512.6512.6510,700
Jan 13, 202513.8515.1713.7515.1715.172,600
Jan 10, 202515.0115.2014.7514.9814.983,600
Jan 8, 202515.3115.5915.0515.1615.161,700
Jan 7, 202515.6015.7113.8415.0115.014,400
Jan 6, 202515.0015.8315.0015.7215.723,900
Jan 3, 202514.1714.7314.0914.7314.732,300
Jan 2, 202514.0414.9913.4514.8914.8912,900
Dec 31, 202414.1015.2513.0313.4313.437,700
Dec 30, 202411.5714.0011.5714.0014.0047,800
Dec 27, 202410.3811.0010.3811.0011.001,400
Dec 26, 202411.6211.6210.3810.3810.381,500
Dec 24, 202410.8211.009.7410.8810.888,000
Dec 23, 202411.5211.5910.8411.5911.592,500
Dec 20, 202412.0912.1011.8711.8711.871,700
Dec 19, 202411.8711.8711.4511.4511.45600
Dec 18, 202412.2512.2511.1311.8811.882,100
Dec 17, 202412.0012.4011.4012.4012.4012,500
Dec 16, 202411.2611.8511.0611.5011.504,600
Dec 13, 202411.6411.6410.0810.4310.432,000
Dec 12, 202412.3012.3011.7811.7811.782,100
Dec 11, 202413.0013.0011.7112.2112.2121,400
Dec 10, 202411.5911.7711.5911.7711.773,300
Dec 9, 202411.6511.6510.9711.0011.004,700
Dec 6, 202411.0111.0111.0111.0111.01900
Dec 5, 202410.8911.409.8211.3011.3012,100
Dec 4, 20248.9110.818.5010.5010.5021,400
Dec 3, 20249.119.118.988.988.981,500
Dec 2, 20248.519.468.519.129.1223,100
Nov 29, 20247.758.507.758.508.50700
Nov 27, 20247.867.867.867.867.86-
Nov 26, 20247.878.197.727.867.868,000
Nov 25, 20248.268.267.607.887.886,900
Nov 22, 20248.408.408.408.408.40-
Nov 21, 20248.408.408.408.408.40-
Nov 20, 20248.538.728.058.408.409,700
Nov 19, 20247.708.327.558.058.0513,300
Nov 18, 20247.518.137.518.138.132,700
Nov 15, 20248.458.457.708.448.443,200
Nov 14, 20247.758.507.517.517.515,200
Nov 13, 20247.518.127.508.008.005,300
Nov 12, 20247.507.507.507.507.50300
Nov 11, 20247.808.137.527.827.829,600
Nov 8, 20247.988.527.718.018.016,100
Nov 7, 20247.607.797.607.797.79900
Nov 6, 20248.098.578.098.238.232,300
Nov 5, 20248.508.508.508.508.50800
Nov 4, 20247.468.107.468.098.09600
Nov 1, 20247.827.827.827.827.82-
Oct 31, 20247.827.827.827.827.82600
Oct 30, 20248.178.178.178.178.17500
Oct 29, 20248.068.068.068.068.06300
Oct 28, 20247.288.267.228.268.266,300
Oct 25, 20247.807.807.357.527.526,400
Oct 24, 20247.537.537.537.537.53-
Oct 23, 20247.557.557.537.537.53900
Oct 22, 20248.008.008.008.008.00-
Oct 21, 20248.018.018.008.008.00400
Oct 18, 20248.058.058.058.058.05300
Oct 17, 20247.798.257.758.038.038,400
Oct 16, 20247.628.157.617.617.6111,100
Oct 15, 20247.517.997.517.727.7210,200
Oct 14, 20247.457.807.437.657.656,000
Oct 11, 20247.607.757.407.707.708,000
Oct 10, 20247.507.507.507.507.50-
Oct 9, 20247.507.507.507.507.50300
Oct 8, 20247.747.967.307.507.501,200
Oct 7, 20247.327.477.327.477.4719,100
Oct 4, 20247.597.907.257.357.355,300
Oct 3, 20247.057.057.057.057.05300
Oct 2, 20247.617.617.617.617.61400
Oct 1, 20247.817.907.717.907.904,200
Sep 30, 20247.637.997.627.757.757,000
Sep 27, 20247.617.637.617.637.632,000
Sep 26, 20247.517.747.517.607.606,200
Sep 25, 20247.507.507.507.507.50300
Sep 24, 20247.507.687.507.507.5014,000
Sep 23, 20247.507.507.507.507.501,200
Sep 20, 20247.507.507.507.507.503,800
Sep 19, 20247.537.537.517.517.511,200
Sep 18, 20247.647.647.507.537.531,800
Sep 17, 20247.517.767.517.567.566,700
Sep 16, 20247.557.737.557.607.602,900
Sep 13, 20247.557.757.557.627.625,200
Sep 12, 20247.657.767.507.767.768,000
Sep 11, 20247.607.907.507.607.6011,900
Sep 10, 20247.507.507.507.507.50300
Sep 9, 20247.537.747.507.507.502,700
Sep 6, 20247.527.527.527.527.521,000
Sep 5, 20247.507.707.507.527.526,300
Sep 4, 20247.617.807.607.667.668,600
Sep 3, 20247.747.767.617.767.761,400
Aug 30, 20247.557.557.557.557.55300
Aug 29, 20247.597.597.507.507.50700
Aug 28, 20247.597.597.597.597.59-
Aug 27, 20247.577.597.577.597.59900
Aug 26, 20247.207.677.207.557.554,200
Aug 23, 20247.007.007.007.007.00400
Aug 22, 20247.007.007.007.007.00-
Aug 21, 20247.007.007.007.007.00900
Aug 20, 20247.127.127.127.127.12600
Aug 19, 20247.157.157.157.157.151,100
Aug 16, 20247.107.487.037.487.488,500
Aug 15, 20247.007.407.007.267.2617,300
Aug 14, 20247.207.487.027.067.0613,300
Aug 13, 20247.347.597.107.207.204,900
Aug 12, 20247.307.607.087.347.346,200
Aug 9, 20247.097.097.097.097.09-
Aug 8, 20247.097.097.097.097.09300
Aug 7, 20247.217.337.217.327.32900
Aug 6, 20247.007.007.007.007.00400
Aug 5, 20247.007.197.007.007.001,700
Aug 2, 20247.177.287.007.007.003,200
Aug 1, 20247.347.347.347.347.34300
Jul 31, 20247.297.347.297.347.34800
Jul 30, 20247.677.677.677.677.67300
Jul 29, 20247.397.397.397.397.39600
Jul 26, 20247.397.397.397.397.39700
Jul 25, 20247.267.457.227.397.391,800
Jul 24, 20247.097.337.097.307.302,800
Jul 23, 20247.027.147.007.147.141,200
Jul 22, 20247.047.047.007.007.001,900
Jul 19, 20247.017.027.007.007.001,800
Jul 18, 20247.007.027.007.007.002,400
Jul 17, 20247.027.027.007.007.00900
Jul 16, 20247.257.257.017.057.051,500
Jul 15, 20247.127.127.027.027.021,200
Jul 12, 20247.007.197.007.007.007,000
Jul 11, 20247.207.207.007.087.084,100
Jul 10, 20247.257.257.257.257.25-
Jul 9, 20247.097.257.097.257.25600
Jul 8, 20246.987.166.987.167.16900
Jul 5, 20247.397.397.397.397.39400
Jul 3, 20246.756.756.756.756.75600
Jul 2, 20246.797.006.797.007.00600
Jul 1, 20246.796.796.796.796.79300
Jun 28, 20246.796.796.796.796.791,200
Jun 27, 20246.956.956.956.956.95200
Jun 26, 20246.956.956.756.756.75500
Jun 25, 20247.607.896.756.756.759,600
Jun 24, 20247.008.086.907.707.705,800
Jun 21, 20247.267.786.826.826.821,800
Jun 20, 20247.627.627.267.267.261,100
Jun 18, 20247.987.987.987.987.98300
Jun 17, 20247.987.987.987.987.98400
Jun 14, 20247.987.987.987.987.98300
Jun 13, 20247.987.987.987.987.98700
Jun 12, 20248.008.008.008.008.00300
Jun 11, 20248.008.008.008.008.00300
Jun 10, 20248.008.008.008.008.00600
Jun 7, 20247.537.757.507.757.75800
Jun 6, 20247.647.647.647.647.64-
Jun 5, 20247.647.647.647.647.64600
Jun 4, 20247.507.507.507.507.50-
Jun 3, 20247.507.507.507.507.50800
May 31, 20247.507.757.507.757.75700
May 30, 20247.667.667.667.667.66100
May 29, 20247.667.667.667.667.66100
May 28, 20247.667.667.667.667.66100
May 24, 20247.667.667.667.667.66-
May 23, 20247.667.667.667.667.66200
May 22, 20247.607.667.567.667.661,800
May 21, 20247.957.957.957.957.95-
May 20, 20247.957.957.957.957.95-
May 17, 20247.957.957.957.957.95-
May 16, 20247.957.957.957.957.95-
May 15, 20248.158.157.927.957.951,500
May 14, 20247.407.407.407.407.40300
May 13, 20247.367.367.367.367.36400
May 10, 20247.957.957.957.957.95200
May 9, 20247.307.307.307.307.30-
May 8, 20247.307.307.307.307.30300
May 7, 20247.527.897.527.637.63700
May 6, 20248.018.018.018.018.01500
May 3, 20248.018.018.018.018.01800
May 2, 20248.078.078.078.078.07-