NASDAQ:MTEX
Mannatech Stock Price (Quote)
$8.07
-0.206 (-2.49%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.07 | $9.33 | Wednesday, 1st May 2024 MTEX stock ended at $8.07. This is 2.49% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0% from a day low at $8.07 to a day high of $8.07. |
| 90 days | $8.07 | $9.97 | |
| 52 weeks | $7.50 | $15.10 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $8.07 | $8.07 | $8.07 | $8.07 | 350 |
| Apr 30, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| Apr 29, 2024 | $8.15 | $8.28 | $8.15 | $8.28 | 1 567 |
| Apr 26, 2024 | $8.19 | $8.19 | $8.19 | $8.19 | 227 |
| Apr 25, 2024 | $8.16 | $8.34 | $8.15 | $8.34 | 1 605 |
| Apr 24, 2024 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| Apr 23, 2024 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| Apr 22, 2024 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| Apr 19, 2024 | $8.33 | $8.33 | $8.33 | $8.33 | 1 571 |
| Apr 18, 2024 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| Apr 17, 2024 | $8.20 | $8.20 | $8.20 | $8.20 | 189 |
| Apr 16, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Apr 15, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Apr 12, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 149 |
| Apr 11, 2024 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| Apr 10, 2024 | $8.31 | $8.31 | $8.31 | $8.31 | 169 |
| Apr 09, 2024 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| Apr 08, 2024 | $9.33 | $9.33 | $8.43 | $8.44 | 2 052 |
| Apr 05, 2024 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| Apr 04, 2024 | $8.45 | $8.80 | $8.45 | $8.80 | 150 |
| Apr 03, 2024 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| Apr 02, 2024 | $8.45 | $8.80 | $8.45 | $8.80 | 1 180 |
| Apr 01, 2024 | $8.45 | $8.49 | $8.20 | $8.20 | 2 732 |
| Mar 28, 2024 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| Mar 27, 2024 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
