Mannatech Inc (MTEX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.258 | 40.6685768863 | 10.47 | 15.25 | 10.38 | 17429 | 14.04093752 | CS |
| 4 | 3.328 | 29.1929824561 | 11.4 | 15.25 | 9.74 | 7631 | 12.9424014 | CS |
| 12 | 7.268 | 97.4262734584 | 7.46 | 15.25 | 7.22 | 5714 | 10.37667101 | CS |
| 26 | 7.978 | 118.192592593 | 6.75 | 15.25 | 6.75 | 4314 | 9.19135683 | CS |
| 52 | 6.568 | 80.4901960784 | 8.16 | 15.25 | 6.75 | 2593 | 9.06527642 | CS |
| 156 | -23.592 | -61.5657620042 | 38.32 | 39.6508 | 6.75 | 3668 | 19.76326998 | CS |
| 260 | -0.972 | -6.19108280255 | 15.7 | 49.08 | 6.49 | 4857 | 23.64311306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 14.728 | -0.16 | -1.09 | 14.09 | 14.728 | 14.09 | 1311 |
| 1735860900 | 14.89 | 1.46 | 10.87 | 14.035 | 14.99 | 13.15 | 12870 |
| 1735688100 | 13.43 | -0.57 | -4.07 | 14.1 | 15.25 | 13.03 | 7668 |
| 1735601700 | 14 | 3 | 27.27 | 11.67 | 14 | 11.57 | 47531 |
| 1735342500 | 11 | 0.62 | 5.96 | 10.38 | 11 | 10.38 | 1316 |
| 1735256100 | 10.3811 | -0.87 | -7.72 | 10.6 | 11.66 | 10.3811 | 1463 |
| 1735077840 | 11.25 | -0.34 | -2.89 | 10.82 | 11.54 | 9.74 | 7971 |
| 1734996900 | 11.585 | -0.29 | -2.40 | 11.52 | 11.6 | 10.84 | 2458 |
| 1734737700 | 11.87 | 0.42 | 3.71 | 11.52 | 12.1 | 11.52 | 1664 |
| 1734651300 | 11.445 | -0.44 | -3.66 | 11.87 | 11.87 | 11.445 | 575 |
| 1734564900 | 11.88 | -0.52 | -4.19 | 12.1585 | 12.1585 | 11.1291 | 1689 |
| 1734478500 | 12.4 | 0.9 | 7.83 | 12 | 12.4 | 11.385 | 12452 |
| 1734392100 | 11.5 | 1.07 | 10.26 | 11.26 | 12 | 11.0601 | 4594 |
| 1734132900 | 10.43 | -1.35 | -11.49 | 10.8 | 10.98 | 10.08 | 1863 |
| 1734046500 | 11.7842 | -0.43 | -3.49 | 12.3028 | 12.9 | 11.7842 | 2106 |
| 1733960100 | 12.21 | 0.44 | 3.74 | 11.79 | 12.7379 | 11.7243 | 21059 |
| 1733873700 | 11.77 | 0.77 | 7.00 | 11.59 | 11.77 | 11.59 | 3285 |
| 1733787300 | 11 | -0.01 | -0.09 | 11 | 11 | 10.95 | 4159 |
| 1733528100 | 11.01 | -0.29 | -2.57 | 11.39 | 11.39 | 11.01 | 884 |
| 1733441700 | 11.3 | 0.8 | 7.62 | 10.885 | 11.4 | 9.82 | 12081 |
| 1733355300 | 10.5 | 1.52 | 16.93 | 8.96 | 10.8099 | 8.5 | 21334 |
| 1733268900 | 8.98 | -0.14 | -1.54 | 9.11 | 9.17 | 8.98 | 1520 |
| 1733182500 | 9.1199999 | 0.53 | 6.17 | 8.48 | 9.46 | 8.48 | 22984 |
| 1732917840 | 8.59 | 0.73 | 9.29 | 7.75 | 8.59 | 7.75 | 683 |
| 1732750500 | 7.86 | 0 | 0.00 | 7.85 | 7.86 | 7.85 | 515 |
| 1732664100 | 7.86 | -0.02 | -0.25 | 7.87 | 8.19 | 7.72 | 7954 |
| 1732577700 | 7.88 | -0.52 | -6.19 | 8.01 | 8.39 | 7.6 | 6875 |
| 1732318500 | 8.3999 | 0 | 0.00 | 8.3999 | 8.3999 | 8.3999 | 134 |
| 1732232100 | 8.3999 | 0 | 0.00 | 8.45 | 8.45 | 8.3999 | 346 |
| 1732145700 | 8.3999 | 0.35 | 4.35 | 8.6199999 | 8.72 | 8.05 | 9721 |
| 1732059300 | 8.05 | -0.08 | -0.92 | 7.7 | 8.325 | 7.55 | 13324 |
| 1731972900 | 8.125 | -0.32 | -3.73 | 8.69 | 8.69 | 7.51 | 2704 |
| 1731713700 | 8.44 | 0.93 | 12.38 | 7.95 | 8.44 | 7.7 | 2919 |
| 1731627300 | 7.51 | -0.49 | -6.13 | 8 | 8.5 | 7.51 | 5182 |
| 1731540900 | 8 | 0.5 | 6.67 | 7.51 | 8.115 | 7.5 | 5337 |
| 1731454500 | 7.5 | -0.32 | -4.09 | 7.5 | 7.9 | 7.5 | 308 |
| 1731368100 | 7.82 | -0.19 | -2.37 | 7.77 | 8.13 | 7.52 | 9578 |
| 1731108900 | 8.01 | 0.22 | 2.82 | 7.975 | 8.52 | 7.65 | 6050 |
| 1731022500 | 7.79 | -0.44 | -5.29 | 8.3 | 8.3 | 7.6 | 874 |
| 1730936100 | 8.225 | -0.28 | -3.24 | 8.5 | 8.57 | 8.09 | 2254 |
| 1730849700 | 8.5 | 0.41 | 5.07 | 8 | 8.5 | 8 | 823 |
| 1730763300 | 8.09 | 0.27 | 3.45 | 7.48 | 8.19 | 7.4644 | 646 |
| 1730500500 | 7.82 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 54 |
| 1730414100 | 7.82 | -0.35 | -4.28 | 7.82 | 7.82 | 7.82 | 324 |
| 1730327700 | 8.17 | 0.11 | 1.36 | 8.17 | 8.17 | 8.17 | 88 |
| 1730241300 | 8.06 | -0.2 | -2.36 | 7.41 | 8.11 | 7.41 | 338 |
| 1730154900 | 8.255 | 0.74 | 9.77 | 7.49 | 8.255 | 7.22 | 6262 |
| 1729895700 | 7.52 | -0.01 | -0.07 | 7.25 | 7.8 | 7.25 | 6375 |
| 1729809300 | 7.5251 | 0 | 0.00 | 7.5251 | 7.5251 | 7.5251 | 167 |
| 1729722900 | 7.5251 | -0.47 | -5.94 | 7.55 | 7.55 | 7.42 | 898 |
| 1729636500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 13 |
| 1729550100 | 8 | -0.05 | -0.62 | 8 | 8.01 | 8 | 447 |
| 1729290900 | 8.05 | 0.02 | 0.25 | 8.19 | 8.19 | 8.05 | 328 |
| 1729204500 | 8.03 | 0.42 | 5.52 | 7.61 | 8.25 | 7.61 | 8402 |
| 1729118100 | 7.61 | -0.11 | -1.42 | 7.73 | 8.15 | 7.61 | 11060 |
| 1729031700 | 7.72 | 0.07 | 0.92 | 7.51 | 7.99 | 7.51 | 10167 |
| 1728945300 | 7.65 | -0.05 | -0.65 | 7.7 | 7.9 | 7.43 | 6030 |
| 1728686100 | 7.7 | 0.2 | 2.67 | 7.46 | 7.79 | 7.402 | 7613 |
| 1728599700 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 43 |
| 1728513300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.49 | 293 |
| 1728426900 | 7.5 | 0.03 | 0.40 | 7.74 | 7.96 | 7.3 | 1195 |
| 1728340500 | 7.47 | 0.12 | 1.63 | 7.2 | 7.47 | 7.2 | 19132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
