Free Trial

Mannatech (MTEX) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free MTEX Stock Alerts
$8.16
-0.17 (-2.04%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Mannatech Stock Price Performance

5 Day
Performance
-2.08%
1 Month
Performance
-5.99%
3 Month
Performance
-11.01%
6 Month
Performance
-12.45%
Year-To-Date
Performance
+0.74%
1 Year
Performance
-41.51%
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

Ad Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

MTEX Stock Chart for Wednesday, April, 24, 2024

MTEX Chart by TradingView

Mannatech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.33$8.16
-2.08%		$8.30$8.1676 shs$15.38 million
04/23/2024$8.33$8.33$8.33$8.3373 shs$15.67 million
04/22/2024$8.33$8.33$8.33$8.33150 shs$15.67 million
04/19/2024$8.20$8.33
+1.63%		$8.33$8.201,574 shs$15.67 million
04/18/2024$8.35$8.20
-1.74%		$8.20$8.2092 shs$15.42 million
04/17/2024$8.50$8.35
-1.82%		$8.43$8.20190 shs$15.69 million
04/16/2024$8.50$8.50$8.50$8.50182 shs$15.98 million
04/15/2024$8.50$8.50$8.50$8.5094 shs$15.98 million
04/12/2024$8.32$8.50
+2.16%		$8.65$8.50184 shs$15.98 million
04/11/2024$8.31$8.32
+0.12%		$8.50$8.3266 shs$15.68 million
04/10/2024$8.44$8.31
-1.54%		$8.31$8.31171 shs$15.66 million
04/09/2024$8.44$8.44$8.44$8.44495 shs$15.87 million
04/08/2024$8.80$8.44
-4.09%		$9.33$8.432,053 shs$15.87 million
04/05/2024$8.80$8.80$8.80$8.8093 shs$16.54 million
04/04/2024$8.80$8.80$8.80$8.80241 shs$16.54 million
04/03/2024$8.80$8.80$8.80$8.80147 shs$16.54 million
04/02/2024$8.30$8.80
+6.02%		$8.80$8.451,259 shs$16.37 million
04/01/2024$8.22$8.30
+0.97%		$8.49$8.302,733 shs$15.44 million
03/29/2024$8.55$8.22
-3.86%		$8.22$8.22275 shs$15.29 million
03/28/2024$8.22$8.55
+4.01%		$8.55$8.52265 shs$15.90 million
03/27/2024$8.22$8.22$8.22$8.2296 shs$15.29 million
03/26/2024$8.76$8.22
-6.16%		$8.22$8.22194 shs$15.29 million
03/25/2024$8.68$8.76
+0.92%		$8.76$8.6894 shs$16.29 million
03/22/2024$8.53$8.68
+1.76%		$8.68$8.43440 shs$16.15 million
03/21/2024$8.53$8.53$8.53$8.53338 shs$15.87 million
03/20/2024$8.53$8.53$8.53$8.53115 shs$15.87 million
03/19/2024$9.01$8.53
-5.33%		$8.57$8.53406 shs$15.87 million
03/18/2024$9.01$9.01$9.01$9.01422 shs$16.76 million
03/15/2024$9.01$8.74
-3.00%		$9.50$8.74433 shs$16.26 million
03/14/2024$8.85$9.01
+1.81%		$9.01$9.01458 shs$16.76 million
03/13/2024$8.55$8.85
+3.51%		$8.85$8.70498 shs$16.46 million
03/12/2024$9.16$8.55
-6.66%		$8.96$8.49661 shs$15.90 million
03/11/2024$8.16$9.16
+12.25%		$9.16$8.811,308 shs$17.04 million
03/08/2024$8.86$8.26
-6.76%		$8.70$8.16458 shs$15.36 million
03/07/2024$8.25$8.86
+7.38%		$8.86$8.86259 shs$16.48 million
03/06/2024$8.80$8.25
-6.25%		$8.86$8.251,382 shs$15.35 million
03/05/2024$8.50$8.80
+3.53%		$8.80$8.202,201 shs$16.37 million
03/04/2024$8.98$8.50
-5.35%		$8.67$8.50943 shs$15.81 million
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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

Related Companies:
This page (NASDAQ:MTEX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics