S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mannatech Inc (MTEX)
Mannatech Inc (MTEX) Historical

MTEX Mannatech Inc

7.66

0.00 (0.00%)

Pre Market

Last Updated: 07:14:25

Delayed by 15 minutes

MTEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	7.66	0.00	0.00%	7.66	7.66	7.66	698
May 23 2024	7.66	0.00	0.00%	7.64	7.85	7.64	232
May 22 2024	7.66	-0.29	-3.65%	7.60	8.30	7.56	1,567
May 21 2024	7.95	0.00	0.00%	8.05	8.05	7.85	127
May 20 2024	7.95	0.00	0.00%	7.88	7.95	7.88	92
May 17 2024	7.95	0.00	0.00%	7.93	7.95	7.93	40
May 16 2024	7.95	0.00	0.00%	7.935	7.95	7.935	165
May 15 2024	7.95	0.55	7.43%	8.15	8.15	7.92	1,516
May 14 2024	7.40	0.04	0.54%	7.36	7.41	7.36	335
May 13 2024	7.36	-0.59	-7.42%	7.98	7.98	7.36	397
May 10 2024	7.95	0.65	8.90%	7.95	7.95	7.95	226
May 09 2024	7.30	0.00	0.00%	8.20	8.20	7.30	242
May 08 2024	7.30	-0.33	-4.33%	8.39	8.39	7.30	285
May 07 2024	7.63	-0.38	-4.74%	7.52	7.89	7.25	651
May 06 2024	8.01	0.00	0.00%	8.00	8.01	7.89	391
May 03 2024	8.01	-0.06	-0.74%	8.07	8.32	8.01	762
May 02 2024	8.07	0.00	0.00%	8.30	8.30	8.07	93
May 01 2024	8.07	-0.21	-2.49%	8.63	8.63	8.07	357
Apr 30 2024	8.2757	0.00	0.00%	8.20	8.2757	8.20	156
Apr 29 2024	8.2757	0.09	1.05%	8.10	8.2757	8.10	1,367
Apr 26 2024	8.19	-0.15	-1.80%	8.34	8.34	8.19	227
Apr 25 2024	8.34	0.01	0.08%	8.49	8.49	8.10	1,605
Apr 24 2024	8.3333	0.00	0.00%	8.30	8.3333	8.30	75
Apr 23 2024	8.3333	0.00	0.00%	8.46	8.46	8.3333	73
Apr 22 2024	8.3333	0.00	0.00%	8.49	8.49	8.25	142
Apr 19 2024	8.3333	0.13	1.63%	8.20	8.3333	8.20	1,574
Apr 18 2024	8.20	0.00	0.00%	8.21	8.21	8.20	90
Apr 17 2024	8.20	-0.30	-3.53%	8.43	8.43	8.20	190
Apr 16 2024	8.50	0.00	0.00%	8.26	8.50	8.26	181
Apr 15 2024	8.50	0.00	0.00%	8.45	8.50	8.45	81
Apr 12 2024	8.50	0.19	2.29%	8.65	8.65	8.50	184
Apr 11 2024	8.31	0.00	0.00%	8.50	8.50	8.31	66
Apr 10 2024	8.31	-0.13	-1.54%	8.52	8.52	8.31	171
Apr 09 2024	8.4401	0.00	0.00%	8.66	8.66	8.44	491
Apr 08 2024	8.4401	-0.36	-4.09%	9.33	9.33	8.43	2,053
Apr 05 2024	8.80	0.00	0.00%	8.80	9.36	8.80	92
Apr 04 2024	8.80	0.00	0.00%	8.80	8.80	8.80	198
Apr 03 2024	8.80	0.00	0.00%	8.69	8.80	8.64	187
Apr 02 2024	8.80	0.60	7.32%	8.20	8.80	8.20	1,259
Apr 01 2024	8.20	-0.02	-0.24%	8.45	8.49	8.20	2,733
Mar 28 2024	8.22	0.00	0.00%	8.52	8.52	8.22	251
Mar 27 2024	8.22	0.00	0.00%	8.41	8.41	8.22	108
Mar 26 2024	8.22	-0.46	-5.30%	9.13	9.13	8.22	194
Mar 25 2024	8.68	0.00	0.00%	8.68	8.68	8.66	93
Mar 22 2024	8.68	0.15	1.76%	8.54	8.68	8.43	447
Mar 21 2024	8.53	0.00	0.00%	8.70	8.95	8.53	315
Mar 20 2024	8.53	0.00	0.00%	8.54	8.54	8.53	105
Mar 19 2024	8.53	-0.48	-5.33%	9.00	9.00	8.53	406
Mar 18 2024	9.01	0.00	0.00%	9.01	9.01	8.31	404
Mar 15 2024	9.01	0.00	0.00%	9.50	9.50	9.00	409
Mar 14 2024	9.01	0.16	1.81%	8.70	9.01	8.70	251
Mar 13 2024	8.85	0.30	3.51%	8.90	8.90	8.54	498
Mar 12 2024	8.55	-0.61	-6.66%	8.96	8.96	8.35	666
Mar 11 2024	9.16	1.00	12.25%	8.17	9.16	8.17	1,308
Mar 08 2024	8.16	-0.70	-7.89%	8.70	8.80	8.16	458
Mar 07 2024	8.859	0.00	0.00%	8.95	8.95	8.859	250
Mar 06 2024	8.859	0.06	0.67%	8.32	8.859	8.29	1,382
Mar 05 2024	8.80	0.57	6.93%	8.23	8.80	8.20	2,201
Mar 04 2024	8.23	-0.75	-8.35%	8.67	8.86	8.23	943
Mar 01 2024	8.98	0.00	0.00%	8.55	8.98	8.55	360
Feb 29 2024	8.98	0.48	5.65%	8.50	8.98	8.50	488
Feb 28 2024	8.50	-0.37	-4.17%	8.98	8.98	8.50	772

Ishr $ Gov 3-7a

Global Dividend Portfoli...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions