Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mannatech Inc (NQ: MTEX ) 7.500 UNCHANGED Streaming Delayed Price Updated: 2:49 PM EDT, Aug 29, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 7.590 7.590 7.500 7.500 660 -0.09(-1.19%) Aug 27, 2024 7.590 181 +0.04(+0.53%) Aug 26, 2024 7.200 7.670 7.200 7.550 4,238 +0.55(+7.86%) Aug 21, 2024 7.000 435 -0.12(-1.69%) Aug 20, 2024 7.120 7.120 7.120 7.120 598 -0.03(-0.42%) Aug 19, 2024 7.150 7.150 7.150 7.150 1,101 -0.33(-4.36%) Aug 16, 2024 7.100 7.476 7.029 7.476 8,482 +0.21(+2.96%) Aug 15, 2024 7.000 7.402 7.000 7.261 17,298 +0.20(+2.85%) Aug 14, 2024 7.200 7.482 7.020 7.060 13,341 -0.14(-1.95%) Aug 13, 2024 7.335 7.590 7.100 7.200 4,855 -0.13(-1.84%) Aug 12, 2024 7.300 7.600 7.080 7.335 6,183 +0.25(+3.46%) Aug 08, 2024 7.090 48 -0.23(-3.14%) Aug 07, 2024 7.210 7.329 7.210 7.320 882 +0.32(+4.57%) Aug 06, 2024 7.000 7.000 7.000 7.000 383 +0.00(+0.00%) Aug 05, 2024 7.000 7.190 7.000 7.000 1,743 -0.00(-0.00%) Aug 02, 2024 7.170 7.281 7.000 7.000 3,162 -0.34(-4.60%) Jul 31, 2024 7.338 310 -0.33(-4.34%) Jul 30, 2024 7.670 7.670 7.670 7.670 310 +0.28(+3.79%) Jul 25, 2024 7.390 554 +0.09(+1.23%) Jul 24, 2024 7.090 7.330 7.090 7.300 2,773 +0.16(+2.18%) Jul 23, 2024 7.020 7.144 7.000 7.144 1,176 +0.14(+2.06%) Jul 22, 2024 7.040 7.040 7.000 7.000 1,947 +0.00(+0.00%) Jul 19, 2024 7.010 7.020 7.000 7.000 1,812 +0.00(+0.00%) Jul 18, 2024 7.000 7.020 7.000 7.000 2,351 +0.00(+0.00%) Jul 17, 2024 7.020 7.020 7.000 7.000 852 -0.05(-0.71%) Jul 16, 2024 7.250 7.250 7.006 7.050 1,519 +0.03(+0.43%) Jul 15, 2024 7.120 7.120 7.020 7.020 1,160 +0.02(+0.29%) Jul 12, 2024 7.000 7.190 7.000 7.000 6,984 -0.08(-1.13%) Jul 11, 2024 7.200 7.200 7.000 7.080 4,091 -0.17(-2.34%) Jul 09, 2024 7.250 219 +0.09(+1.26%) Jul 08, 2024 6.980 7.160 6.980 7.160 915 -0.23(-3.11%) Jul 05, 2024 7.390 7.390 7.390 7.390 377 +0.64(+9.48%) Jul 03, 2024 6.750 6.750 6.750 6.750 580 -0.25(-3.52%) Jul 02, 2024 6.790 6.996 6.790 6.996 630 +0.21(+3.04%) Jun 28, 2024 6.790 281 -0.16(-2.30%) Jun 27, 2024 6.950 6.950 6.950 6.950 303 +0.20(+2.96%) Jun 26, 2024 6.950 6.950 6.750 6.750 469 +0.00(+0.00%) Jun 25, 2024 7.600 7.890 6.750 6.750 9,613 -0.95(-12.34%) Jun 24, 2024 7.000 8.080 6.900 7.700 5,781 +0.88(+12.90%) Jun 21, 2024 7.260 7.779 6.820 6.820 1,815 -0.44(-6.06%) Jun 20, 2024 7.620 7.617 7.260 7.260 1,076 -0.72(-9.02%) Jun 13, 2024 7.980 304 -0.02(-0.25%) Jun 10, 2024 8.000 263 +0.25(+3.27%) Jun 07, 2024 7.530 7.746 7.500 7.746 827 +0.11(+1.39%) Jun 05, 2024 7.640 30 +0.14(+1.87%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.