S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
Critical asset just had biggest fall on record (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case

Mannatech (MTEX) Stock Chart & Stock Price History

$8.98
0.00 (0.00%)
(As of 03/1/2024 ET)

Mannatech Stock Price Performance

5 Day
Performance
+3.70%
1 Month
Performance
-0.44%
3 Month
Performance
+5.03%
6 Month
Performance
-29.90%
Year-To-Date
Performance
+10.86%
1 Year
Performance
-48.69%
Receive MTEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mannatech and its competitors with MarketBeat's FREE daily newsletter


MTEX Stock Chart for Sunday, March, 3, 2024

Mannatech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$8.22$8.26
+0.49%
$8.55$8.26390 shs$15.36 million
02/29/2024$8.86$8.22
-7.22%
$8.58$8.22488 shs$15.29 million
02/28/2024$8.66$8.86
+2.31%
$8.98$8.86772 shs$16.48 million
02/27/2024$8.87$8.66
-2.37%
$9.00$8.66309 shs$16.11 million
02/26/2024$9.07$8.87
-2.21%
$9.33$8.87548 shs$16.50 million
02/23/2024$9.07$9.07$9.07$9.07351 shs$16.87 million
02/22/2024$9.07$9.07$9.07$9.07127 shs$16.87 million
02/21/2024$8.80$9.07
+3.07%
$9.07$9.07366 shs$16.87 million
02/20/2024$8.95$8.80
-1.68%
$9.60$8.802,983 shs$16.37 million
02/19/2024$8.95$8.95$8.95$8.95381 shs$16.65 million
02/16/2024$8.95$8.95$8.95$8.95381 shs$16.65 million
02/15/2024$9.67$8.95
-7.45%
$8.95$8.951,517 shs$16.65 million
02/14/2024$8.79$9.67
+10.01%
$9.67$8.80238 shs$17.99 million
02/13/2024$8.88$8.79
-1.01%
$8.79$8.79725 shs$16.35 million
02/12/2024$8.95$8.88
-0.78%
$8.89$8.701,420 shs$16.52 million
02/09/2024$8.78$8.95
+1.94%
$8.95$8.95145 shs$16.65 million
02/08/2024$8.60$8.78
+2.09%
$9.01$8.611,312 shs$16.33 million
02/07/2024$9.72$8.60
-11.53%
$9.48$8.532,979 shs$16.00 million
02/06/2024$9.00$9.72
+8.01%
$9.97$9.102,336 shs$18.08 million
02/05/2024$9.02$9.00
-0.22%
$9.10$9.00386 shs$16.74 million
02/02/2024$9.20$9.02
-1.96%
$9.68$8.505,233 shs$16.78 million
02/01/2024$9.29$9.20
-0.97%
$9.42$8.751,662 shs$17.11 million
01/31/2024$9.80$9.29
-5.20%
$9.73$8.821,473 shs$17.28 million
01/30/2024$9.75$9.80
+0.51%
$9.98$9.80932 shs$18.23 million
01/29/2024$9.75$9.75$9.75$9.75657 shs$18.14 million
01/26/2024$9.40$9.22
-1.91%
$9.94$8.952,691 shs$17.15 million
01/25/2024$9.17$9.40
+2.51%
$10.30$8.506,872 shs$17.48 million
01/24/2024$8.79$9.17
+4.32%
$9.17$9.17192 shs$17.06 million
01/23/2024$9.30$8.79
-5.48%
$9.30$8.7971 shs$16.35 million
01/22/2024$8.11$9.30
+14.67%
$9.30$8.36820 shs$17.30 million
01/19/2024$8.11$8.11$8.11$8.11172 shs$15.09 million
01/18/2024$8.11$8.11$8.11$8.11361 shs$15.09 million
01/17/2024$8.50$8.11
-4.59%
$8.11$8.11843 shs$15.09 million
01/16/2024$8.75$8.50
-2.86%
$8.75$8.501,266 shs$15.81 million
01/15/2024$8.75$8.75$8.78$8.75600 shs$16.28 million
01/12/2024$8.91$8.75
-1.80%
$8.78$8.75691 shs$16.28 million
01/11/2024$9.20$8.91
-3.15%
$9.10$8.91292 shs$16.57 million
01/10/2024$9.48$9.20
-2.95%
$9.79$9.20249 shs$17.11 million
01/09/2024$9.00$9.48
+5.33%
$9.48$9.15331 shs$17.63 million
01/08/2024$8.78$9.00
+2.51%
$9.00$9.00450 shs$16.74 million
01/05/2024$9.30$9.02
-3.01%
$9.02$9.00243 shs$16.78 million
01/04/2024$8.15$9.30
+14.11%
$9.30$8.28427 shs$17.30 million
01/03/2024$8.48$8.15
-3.89%
$8.15$8.15174 shs$15.16 million
01/02/2024$8.10$8.48
+4.69%
$8.48$8.11505 shs$15.77 million
01/01/2024$8.10$8.10$8.28$8.101,100 shs$15.07 million
12/29/2023$8.30$8.10
-2.41%
$8.28$8.101,139 shs$15.07 million
12/28/2023$8.10$8.30
+2.47%
$8.30$8.10673 shs$15.44 million
12/27/2023$7.79$8.10
+3.98%
$8.18$7.854,137 shs$15.07 million
12/26/2023$7.65$7.79
+1.83%
$7.80$7.532,701 shs$14.49 million
12/25/2023$7.65$7.65$7.75$7.502,500 shs$14.23 million
12/22/2023$7.57$7.65
+1.06%
$7.75$7.502,599 shs$14.23 million
12/21/2023$8.30$7.57
-8.80%
$8.49$7.573,198 shs$14.08 million
12/20/2023$8.36$8.30
-0.72%
$8.30$8.30287 shs$15.44 million
12/19/2023$8.33$8.36
+0.36%
$8.50$8.30944 shs$15.55 million
12/18/2023$8.36$8.33
-0.36%
$8.33$8.33377 shs$15.49 million
12/15/2023$8.42$8.36
-0.71%
$8.80$8.36535 shs$15.55 million
12/14/2023$8.33$8.42
+1.08%
$8.80$8.35972 shs$15.66 million
12/13/2023$8.75$8.33
-4.80%
$8.85$8.33907 shs$15.49 million
12/12/2023$8.24$8.75
+6.19%
$8.75$8.101,087 shs$16.28 million
12/11/2023$8.40$8.24
-1.90%
$8.98$8.24465 shs$15.33 million
12/08/2023$8.40$8.40$8.40$8.40208 shs$15.62 million
12/07/2023$8.51$8.40
-1.29%
$8.75$8.402,126 shs$15.62 million
12/06/2023$8.81$8.51
-3.41%
$8.51$8.51141 shs$15.83 million
12/05/2023$8.82$8.81
-0.11%
$8.81$8.81601 shs$16.39 million
12/04/2023$8.55$8.82
+3.16%
$8.94$8.60874 shs$16.41 million

This page (NASDAQ:MTEX) was last updated on 3/3/2024 by MarketBeat.com Staff