Mannatech Inc (MTEX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.133155792277 | 7.51 | 7.76 | 7.5 | 2936 | 7.53192685 | CS |
| 4 | -0.16 | -2.08877284595 | 7.66 | 7.9 | 7.5 | 3419 | 7.60226318 | CS |
| 12 | 0.64 | 9.32944606414 | 6.86 | 7.9 | 6.75 | 2774 | 7.35928482 | CS |
| 26 | -1.18 | -13.5944700461 | 8.68 | 9.36 | 6.75 | 1662 | 7.42883432 | CS |
| 52 | -3.59 | -32.3715058611 | 11.09 | 11.8 | 6.75 | 1331 | 8.04397241 | CS |
| 156 | -28.65 | -79.2531120332 | 36.15 | 43.1 | 6.75 | 4237 | 25.21740919 | CS |
| 260 | -9.43 | -55.6999409333 | 16.93 | 49.08 | 6.49 | 4642 | 24.41209046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1167 |
| 1726871700 | 7.5 | -0.01 | -0.13 | 7.68 | 7.68 | 7.5 | 3794 |
| 1726785300 | 7.51 | -0.02 | -0.27 | 7.54 | 7.54 | 7.51 | 1176 |
| 1726698900 | 7.53 | -0.03 | -0.40 | 7.635 | 7.635 | 7.5 | 1737 |
| 1726612500 | 7.56 | -0.04 | -0.53 | 7.51 | 7.76 | 7.51 | 6699 |
| 1726526100 | 7.6001 | -0.02 | -0.26 | 7.61 | 7.73 | 7.55 | 2927 |
| 1726266900 | 7.62 | -0.14 | -1.80 | 7.55 | 7.75 | 7.55 | 5215 |
| 1726180500 | 7.76 | 0.16 | 2.11 | 7.65 | 7.76 | 7.5 | 7990 |
| 1726094100 | 7.6 | 0.1 | 1.28 | 7.54 | 7.9 | 7.5 | 11877 |
| 1726007700 | 7.504 | 0 | 0.00 | 7.6 | 7.6 | 7.504 | 352 |
| 1725921300 | 7.504 | -0.02 | -0.21 | 7.5 | 7.82 | 7.5 | 2697 |
| 1725662100 | 7.52 | 0 | 0.00 | 7.53 | 7.53 | 7.52 | 956 |
| 1725575700 | 7.52 | -0.14 | -1.83 | 7.5001 | 7.7 | 7.5001 | 6289 |
| 1725489300 | 7.66 | -0.1 | -1.26 | 7.78 | 7.8 | 7.6 | 8572 |
| 1725402900 | 7.758 | 0.21 | 2.75 | 7.74 | 7.758 | 7.61 | 1360 |
| 1725057300 | 7.55 | 0.05 | 0.67 | 7.6 | 7.6 | 7.55 | 311 |
| 1724970900 | 7.5 | -0.09 | -1.19 | 7.57 | 7.59 | 7.5 | 660 |
| 1724884500 | 7.59 | 0 | 0.00 | 7.53 | 7.59 | 7.53 | 178 |
| 1724798100 | 7.59 | 0.04 | 0.53 | 7.66 | 7.66 | 7.57 | 852 |
| 1724711700 | 7.55 | 0.55 | 7.86 | 7.31 | 7.67 | 7.2 | 4144 |
| 1724452500 | 7 | 0 | 0.00 | 7.1 | 7.12 | 7 | 423 |
| 1724366100 | 7 | 0 | 0.00 | 7.02 | 7.08 | 7 | 198 |
| 1724279700 | 7 | -0.12 | -1.69 | 7 | 7.12 | 7 | 914 |
| 1724193300 | 7.12 | -0.03 | -0.42 | 7.1 | 7.16 | 7.1 | 598 |
| 1724106900 | 7.15 | -0.33 | -4.36 | 7.34 | 7.48 | 7.15 | 1091 |
| 1723847700 | 7.476 | 0.21 | 2.96 | 7.03 | 7.476 | 7.0287 | 8381 |
| 1723761300 | 7.2613 | 0.2 | 2.85 | 7 | 7.4018 | 7 | 17298 |
| 1723674900 | 7.06 | -0.14 | -1.95 | 7 | 7.482 | 7 | 13341 |
| 1723588500 | 7.2001 | -0.13 | -1.84 | 7.1 | 7.59 | 7.07 | 4855 |
| 1723502100 | 7.335 | 0.25 | 3.46 | 7.45 | 7.6 | 7.08 | 6183 |
| 1723242900 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 48 |
| 1723156500 | 7.09 | -0.23 | -3.14 | 7.42 | 7.42 | 7.09 | 266 |
| 1723070100 | 7.32 | 0.32 | 4.57 | 7.14 | 7.3287 | 7.14 | 882 |
| 1722983700 | 7.0001 | 0 | 0.00 | 7 | 7.04 | 7 | 383 |
| 1722897300 | 7 | -0 | -0.00 | 7.03 | 7.19 | 7 | 1352 |
| 1722638100 | 7.0001 | -0.34 | -4.60 | 7.17 | 7.2811 | 7 | 3152 |
| 1722551700 | 7.3375 | 0 | 0.00 | 7.66 | 7.66 | 7.3375 | 296 |
| 1722465300 | 7.3375 | -0.33 | -4.34 | 7.29 | 7.3375 | 7.29 | 805 |
| 1722378900 | 7.67 | 0.28 | 3.79 | 7.39 | 7.67 | 7.3 | 310 |
| 1722292500 | 7.39 | 0 | 0.00 | 7.28 | 7.39 | 7.28 | 551 |
| 1722033300 | 7.39 | 0 | 0.00 | 7.37 | 7.39 | 7.3 | 690 |
| 1721946900 | 7.39 | 0.09 | 1.23 | 7.3 | 7.445 | 7.22 | 1693 |
| 1721860500 | 7.3 | 0.16 | 2.18 | 7.14 | 7.33 | 7.09 | 2728 |
| 1721774100 | 7.144 | 0.14 | 2.06 | 7.02 | 7.144 | 7 | 1176 |
| 1721687700 | 7 | 0 | 0.00 | 7 | 7.04 | 7 | 1882 |
| 1721428500 | 7 | 0 | 0.00 | 7.01 | 7.02 | 7 | 1797 |
| 1721342100 | 7 | 0 | 0.00 | 7 | 7.02 | 7 | 2351 |
| 1721255700 | 7 | -0.05 | -0.71 | 7.02 | 7.19 | 7 | 852 |
| 1721169300 | 7.05 | 0.03 | 0.43 | 7.25 | 7.25 | 7.0058 | 1519 |
| 1721082900 | 7.02 | 0.02 | 0.29 | 7.15 | 7.15 | 7.02 | 1160 |
| 1720823700 | 7 | -0.08 | -1.13 | 7 | 7.19 | 7 | 6984 |
| 1720737300 | 7.08 | -0.17 | -2.34 | 7.17 | 7.3 | 7 | 3740 |
| 1720650900 | 7.25 | 0 | 0.00 | 7.59 | 7.59 | 7.25 | 165 |
| 1720564500 | 7.25 | 0.09 | 1.26 | 7.13 | 7.38 | 7.09 | 576 |
| 1720478100 | 7.16 | -0.23 | -3.11 | 6.98 | 7.16 | 6.98 | 915 |
| 1720218900 | 7.3899 | 0.63 | 9.32 | 6.75 | 7.3899 | 6.75 | 377 |
| 1720040640 | 6.76 | -0.24 | -3.38 | 6.75 | 6.76 | 6.75 | 580 |
| 1719959700 | 6.9963 | 0.21 | 3.04 | 6.86 | 7 | 6.79 | 630 |
| 1719873300 | 6.79 | 0 | 0.00 | 7.16 | 7.16 | 6.79 | 274 |
| 1719614100 | 6.79 | -0.16 | -2.30 | 6.79 | 6.95 | 6.79 | 1205 |
| 1719527700 | 6.95 | 0.2 | 2.96 | 6.81 | 6.95 | 6.81 | 228 |
| 1719441300 | 6.75 | 0 | 0.00 | 7.05 | 7.05 | 6.75 | 469 |
| 1719354900 | 6.75 | -0.95 | -12.34 | 7.5 | 8.15 | 6.75 | 9613 |
| 1719268500 | 7.7 | 0.88 | 12.90 | 7 | 8.08 | 6.9 | 5781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
