My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mannatech, Incorporated - Common Stock (NQ:MTEX)

8.920 -0.820 (-8.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 8.830 9.359 8.600 8.920 26,669 -0.82(-8.42%)
Oct 14, 2025 9.600 10.00 9.450 9.740 53,243 -0.32(-3.18%)
Oct 13, 2025 11.24 12.00 9.120 10.06 600,037 +1.06(+11.78%)
Oct 10, 2025 8.760 9.003 8.600 9.000 59,812 +0.43(+5.02%)
Oct 09, 2025 8.650 8.690 8.570 8.570 20,214 +0.17(+2.02%)
Oct 08, 2025 8.620 8.650 8.339 8.400 5,567 -0.49(-5.51%)
Oct 07, 2025 8.750 8.890 8.400 8.890 6,405 -0.11(-1.22%)
Oct 06, 2025 8.800 9.090 8.700 9.000 6,873 +0.07(+0.84%)
Oct 03, 2025 9.360 9.360 8.925 8.925 2,657 +0.18(+2.00%)
Oct 02, 2025 9.340 10.00 8.500 8.750 17,755 -1.13(-11.44%)
Oct 01, 2025 9.820 9.983 9.030 9.880 29,285 -0.06(-0.65%)
Sep 30, 2025 8.710 10.50 8.710 9.945 108,499 +1.43(+16.82%)
Sep 29, 2025 8.770 8.770 8.380 8.513 1,337 +0.21(+2.57%)
Sep 26, 2025 8.710 8.710 8.300 8.300 2,844 -0.08(-0.95%)
Sep 25, 2025 8.350 8.500 8.310 8.380 1,674 -0.10(-1.18%)
Sep 24, 2025 8.420 8.480 8.420 8.480 1,316 -0.12(-1.40%)
Sep 23, 2025 8.600 8.620 8.470 8.600 6,214 +0.04(+0.47%)
Sep 22, 2025 8.650 9.054 8.470 8.560 13,386 -0.27(-3.06%)
Sep 19, 2025 8.470 9.480 8.200 8.830 21,477 +0.43(+5.12%)
Sep 18, 2025 9.150 9.280 8.400 8.400 25,170 -1.11(-11.67%)
Sep 17, 2025 8.420 9.750 8.350 9.510 164,770 +1.51(+18.95%)
Sep 16, 2025 7.995 7.995 7.995 7.995 3,572 -0.06(-0.68%)
Sep 15, 2025 8.000 8.100 8.000 8.050 2,116 +0.25(+3.21%)
Sep 12, 2025 8.140 8.400 7.800 7.800 5,714 -0.32(-3.94%)
Sep 11, 2025 8.100 9.800 8.102 8.120 6,705 -0.05(-0.61%)
Sep 10, 2025 8.550 8.620 8.170 8.170 12,927 -0.38(-4.44%)
Sep 09, 2025 8.820 9.099 8.550 8.550 7,642 -0.82(-8.75%)
Sep 08, 2025 9.050 9.550 8.680 9.370 31,307 -0.20(-2.09%)
Sep 05, 2025 9.000 9.570 8.670 9.570 11,493 +0.30(+3.24%)
Sep 04, 2025 10.40 10.45 8.532 9.270 23,842 -0.19(-2.01%)
Sep 03, 2025 8.600 9.755 8.210 9.460 37,516 +0.86(+10.00%)
Sep 02, 2025 8.800 9.580 8.600 8.600 4,233 -0.98(-10.23%)
Aug 29, 2025 9.190 9.580 9.190 9.580 6,402 +0.48(+5.27%)
Aug 28, 2025 8.900 9.100 8.745 9.100 3,753 +0.25(+2.82%)
Aug 27, 2025 9.000 9.000 8.850 8.850 5,380 -0.33(-3.59%)
Aug 26, 2025 9.180 9.180 9.180 9.180 5,932 +0.85(+10.20%)
Aug 22, 2025 8.330 13,904 -0.17(-2.00%)
Aug 21, 2025 8.730 8.730 8.000 8.500 23,857 +0.00(+0.00%)
Aug 20, 2025 8.010 8.500 8.010 8.500 6,897 +0.07(+0.89%)
Aug 19, 2025 8.640 8.640 8.080 8.425 3,491 -0.12(-1.46%)
Aug 18, 2025 8.305 9.100 8.200 8.550 8,754 -0.55(-6.04%)
Aug 15, 2025 9.470 9.660 9.100 9.100 11,709 -0.80(-8.08%)
Aug 14, 2025 9.690 10.85 9.200 9.900 22,635 -0.09(-0.92%)
Aug 13, 2025 8.500 9.992 8.500 9.992 37,401 +1.28(+14.71%)
Aug 12, 2025 8.240 8.710 8.119 8.710 2,250 +0.71(+8.88%)
Aug 11, 2025 8.580 8.788 8.000 8.000 1,188 -0.37(-4.42%)
Aug 08, 2025 7.660 9.040 7.660 8.370 81,561 +0.79(+10.37%)
Aug 07, 2025 8.200 8.200 7.584 7.584 1,385 -0.62(-7.52%)
Aug 06, 2025 7.960 9.750 7.890 8.200 3,507 +0.21(+2.63%)
Aug 05, 2025 8.310 8.480 7.803 7.990 2,822 -0.45(-5.30%)
Aug 04, 2025 7.550 8.650 7.550 8.437 4,470 +0.24(+2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.