Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mannatech, Incorporated - Common Stock (NQ:MTEX)

9.570 +0.300 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 9.000 9.570 8.670 9.570 11,493 +0.30(+3.24%)
Sep 04, 2025 10.40 10.45 8.532 9.270 23,928 -0.19(-2.01%)
Sep 03, 2025 8.600 9.755 8.210 9.460 37,516 +0.86(+10.00%)
Sep 02, 2025 8.800 9.580 8.600 8.600 4,233 -0.98(-10.23%)
Aug 29, 2025 9.190 9.580 9.190 9.580 6,402 +0.48(+5.27%)
Aug 28, 2025 8.900 9.100 8.745 9.100 3,753 +0.25(+2.82%)
Aug 27, 2025 9.000 9.000 8.850 8.850 5,380 -0.33(-3.59%)
Aug 26, 2025 9.180 9.180 9.180 9.180 5,932 +0.85(+10.20%)
Aug 22, 2025 8.330 13,904 -0.17(-2.00%)
Aug 21, 2025 8.730 8.730 8.000 8.500 23,857 +0.00(+0.00%)
Aug 20, 2025 8.010 8.500 8.010 8.500 6,897 +0.07(+0.89%)
Aug 19, 2025 8.640 8.640 8.080 8.425 3,491 -0.12(-1.46%)
Aug 18, 2025 8.305 9.100 8.200 8.550 8,754 -0.55(-6.04%)
Aug 15, 2025 9.470 9.660 9.100 9.100 11,709 -0.80(-8.08%)
Aug 14, 2025 9.690 10.85 9.200 9.900 22,635 -0.09(-0.92%)
Aug 13, 2025 8.500 9.992 8.500 9.992 37,401 +1.28(+14.71%)
Aug 12, 2025 8.240 8.710 8.119 8.710 2,250 +0.71(+8.88%)
Aug 11, 2025 8.580 8.788 8.000 8.000 1,188 -0.37(-4.42%)
Aug 08, 2025 7.660 9.040 7.660 8.370 81,561 +0.79(+10.37%)
Aug 07, 2025 8.200 8.200 7.584 7.584 1,385 -0.62(-7.52%)
Aug 06, 2025 7.960 9.750 7.890 8.200 3,507 +0.21(+2.63%)
Aug 05, 2025 8.310 8.480 7.803 7.990 2,822 -0.45(-5.30%)
Aug 04, 2025 7.550 8.650 7.550 8.437 4,470 +0.24(+2.89%)
Aug 01, 2025 8.190 8.200 7.550 8.200 8,414 +0.00(+0.00%)
Jul 31, 2025 9.190 9.190 8.140 8.200 5,195 -1.03(-11.16%)
Jul 30, 2025 10.20 10.25 8.100 9.230 38,473 -0.21(-2.18%)
Jul 29, 2025 8.210 9.436 7.770 9.436 147,966 +1.24(+15.07%)
Jul 28, 2025 7.850 8.250 7.780 8.200 3,534 -0.13(-1.56%)
Jul 23, 2025 8.330 1,019 +0.00(+0.00%)
Jul 22, 2025 8.435 8.435 8.330 8.330 5,272 +0.25(+3.09%)
Jul 21, 2025 7.500 8.505 7.500 8.080 7,522 +0.22(+2.80%)
Jul 17, 2025 7.860 1,737 -0.15(-1.87%)
Jul 16, 2025 7.860 8.500 7.856 8.010 7,691 -0.30(-3.64%)
Jul 14, 2025 8.313 642 -0.19(-2.20%)
Jul 11, 2025 8.660 8.800 8.500 8.500 3,424 -0.20(-2.30%)
Jul 10, 2025 8.810 9.030 8.400 8.700 4,221 -0.40(-4.40%)
Jul 09, 2025 9.127 9.127 9.100 9.100 693 +0.69(+8.20%)
Jul 08, 2025 9.190 9.190 8.410 8.410 2,685 -0.79(-8.59%)
Jul 03, 2025 9.200 511 -0.05(-0.54%)
Jul 02, 2025 9.180 9.890 8.810 9.250 32,360 +0.07(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.