Mannatech (MTEX)
8.83
-0.31 (-3.37%)
At close: Mar 28, 2025, 3:50 PM
7.70
-12.78%
Pre-market: Mar 31, 2025, 07:40 AM EDT
Mannatech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.63 | 9.18 | 8.21 | 8.83 | -0.31 | -3.39% | 3,141 |
| Mar 27, 2025 | 9.33 | 9.40 | 9.14 | 9.14 | 0.14 | 1.56% | 4,000 |
| Mar 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | -0.42 | -4.46% | 1,300 |
| Mar 25, 2025 | 10.10 | 10.10 | 9.42 | 9.42 | -0.20 | -2.08% | 1,400 |
| Mar 24, 2025 | 9.50 | 9.90 | 9.50 | 9.62 | -0.08 | -0.82% | 6,000 |
| Mar 21, 2025 | 9.50 | 9.70 | 9.37 | 9.70 | -0.10 | -1.02% | 4,500 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | -0.01 | -0.10% | 1,600 |
| Mar 19, 2025 | 9.41 | 9.81 | 9.31 | 9.81 | 0.01 | 0.10% | 3,416 |
| Mar 18, 2025 | 10.11 | 10.11 | 9.80 | 9.80 | 0.20 | 2.08% | 611 |
| Mar 17, 2025 | 10.70 | 10.80 | 9.60 | 9.60 | -0.63 | -6.16% | 2,823 |
| Mar 14, 2025 | 10.00 | 10.45 | 10.00 | 10.23 | -0.22 | -2.11% | 900 |
| Mar 13, 2025 | 10.90 | 11.22 | 10.20 | 10.45 | -0.45 | -4.13% | 2,600 |
| Mar 12, 2025 | 10.20 | 11.22 | 10.20 | 10.90 | -0.07 | -0.64% | 42,600 |
| Mar 11, 2025 | 11.30 | 12.10 | 10.97 | 10.97 | -0.78 | -6.64% | 5,149 |
| Mar 10, 2025 | 11.03 | 11.80 | 11.03 | 11.75 | 0.13 | 1.12% | 2,929 |
| Mar 7, 2025 | 11.01 | 12.25 | 11.01 | 11.62 | 0.57 | 5.16% | 2,400 |
| Mar 6, 2025 | 11.40 | 11.40 | 11.05 | 11.05 | -0.55 | -4.74% | 804 |
| Mar 5, 2025 | 11.39 | 11.90 | 10.80 | 11.60 | 0.21 | 1.84% | 4,200 |
| Mar 4, 2025 | 11.60 | 11.60 | 11.00 | 11.39 | 0.09 | 0.80% | 4,300 |
| Mar 3, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 0.00 | 0.00% | 600 |
| Feb 28, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 0.20 | 1.80% | 700 |
| Feb 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 10.80 | 11.30 | 10.80 | 11.10 | 0.05 | 0.45% | 3,100 |
| Feb 25, 2025 | 10.80 | 11.42 | 10.80 | 11.05 | -0.05 | -0.45% | 3,640 |
| Feb 24, 2025 | 11.15 | 11.22 | 11.09 | 11.10 | -0.14 | -1.25% | 4,407 |
| Feb 21, 2025 | 11.16 | 11.24 | 11.16 | 11.24 | -0.27 | -2.35% | 1,900 |
| Feb 20, 2025 | 11.60 | 11.95 | 11.10 | 11.51 | 0.29 | 2.58% | 24,608 |
| Feb 19, 2025 | 11.54 | 11.54 | 10.72 | 11.22 | -0.08 | -0.71% | 1,232 |
| Feb 18, 2025 | 10.96 | 11.55 | 10.50 | 11.30 | -0.50 | -4.24% | 3,500 |
| Feb 14, 2025 | 11.00 | 12.10 | 11.00 | 11.80 | 1.26 | 11.95% | 1,400 |
| Feb 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.98 | 10.98 | 10.54 | 10.54 | -0.45 | -4.09% | 3,608 |
| Feb 11, 2025 | 10.90 | 11.05 | 10.70 | 10.99 | -0.21 | -1.87% | 1,532 |
| Feb 10, 2025 | 10.85 | 11.42 | 10.83 | 11.20 | -0.21 | -1.84% | 4,048 |
| Feb 7, 2025 | 11.20 | 11.41 | 11.20 | 11.41 | -0.09 | -0.78% | 2,700 |
| Feb 6, 2025 | 11.48 | 11.92 | 11.20 | 11.50 | 0.00 | 0.00% | 5,037 |
| Feb 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | -0.48 | -4.01% | 2,032 |
| Feb 4, 2025 | 12.06 | 12.06 | 11.42 | 11.98 | -0.08 | -0.66% | 2,500 |
| Feb 3, 2025 | 11.60 | 13.25 | 10.80 | 12.06 | 0.43 | 3.70% | 6,500 |
| Jan 31, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 12.04 | 14.09 | 11.63 | 11.63 | -0.41 | -3.41% | 6,462 |
| Jan 29, 2025 | 11.19 | 16.49 | 11.19 | 12.04 | 0.18 | 1.52% | 59,715 |
| Jan 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 11.66 | 11.86 | 11.66 | 11.86 | -0.39 | -3.18% | 1,900 |
| Jan 24, 2025 | 11.95 | 12.25 | 11.95 | 12.25 | 0.25 | 2.08% | 1,127 |
| Jan 23, 2025 | 11.49 | 12.05 | 11.49 | 12.00 | 0.15 | 1.27% | 1,900 |
| Jan 22, 2025 | 10.91 | 12.45 | 10.91 | 11.85 | 0.52 | 4.59% | 4,200 |
| Jan 21, 2025 | 11.38 | 11.55 | 11.14 | 11.33 | 0.33 | 3.00% | 3,700 |
| Jan 17, 2025 | 10.75 | 11.20 | 10.75 | 11.00 | -0.20 | -1.79% | 2,900 |
| Jan 16, 2025 | 12.18 | 12.25 | 11.01 | 11.20 | -1.43 | -11.32% | 4,839 |