Mannatech Incorporated (MTEX) Historical Stock Data
8.01 ↓0.06 (-0.74%)
As of May 1, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, MTEX is up 0.07% a day on average. There have been 27 days where Mannatech Incorporated closed green and 3 days where MTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.01 | 8.01 | ↑$0.00 (0.00%) | 8.01 | 8.01 | 762 |
| 2024-05-02 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 8.07 | 8.07 | 94 |
| 2024-05-01 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 8.07 | 8.07 | 357 |
| 2024-04-30 | 8.28 | 8.28 | ↑$0.00 (0.00%) | 8.28 | 8.28 | 158 |
| 2024-04-29 | 8.15 | 8.28 | ↑$0.13 (1.54%) | 8.15 | 8.28 | 1.57K |
| 2024-04-26 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.19 | 8.19 | 227 |
| 2024-04-25 | 8.16 | 8.34 | ↑$0.18 (2.21%) | 8.15 | 8.34 | 1.61K |
| 2024-04-22 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.33 | 8.33 | 150 |
| 2024-04-19 | 8.20 | 8.33 | ↑$0.13 (1.63%) | 8.20 | 8.33 | 1.57K |
| 2024-04-18 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 92 |
| 2024-04-17 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 190 |
| 2024-04-15 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 94 |
| 2024-04-12 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 184 |
| 2024-04-11 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.31 | 8.31 | 66 |
| 2024-04-10 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.31 | 8.31 | 171 |
| 2024-04-09 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.44 | 8.44 | 495 |
| 2024-04-08 | 9.33 | 8.44 | ↓$0.89 (-9.54%) | 8.43 | 9.33 | 2.05K |
| 2024-04-03 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.80 | 8.80 | 188 |
| 2024-04-02 | 8.45 | 8.80 | ↑$0.35 (4.14%) | 8.45 | 8.80 | 1.26K |
| 2024-04-01 | 8.45 | 8.20 | ↓$0.25 (-2.96%) | 8.20 | 8.49 | 2.73K |
| 2024-03-27 | 8.22 | 8.22 | ↑$0.00 (0.00%) | 8.22 | 8.22 | 96 |
| 2024-03-26 | 8.22 | 8.22 | ↑$0.00 (0.00%) | 8.22 | 8.22 | 194 |
| 2024-03-25 | 8.68 | 8.68 | ↑$0.00 (0.00%) | 8.68 | 8.68 | 94 |
| 2024-03-22 | 8.43 | 8.68 | ↑$0.25 (2.97%) | 8.43 | 8.68 | 440 |
| 2024-03-20 | 8.53 | 8.53 | ↑$0.00 (0.00%) | 8.53 | 8.53 | 115 |
| 2024-03-19 | 8.57 | 8.53 | ↓$0.04 (-0.41%) | 8.53 | 8.57 | 406 |
| 2024-03-15 | 9.01 | 9.01 | ↑$0.00 (0.00%) | 9.01 | 9.01 | 433 |
| 2024-03-14 | 9.01 | 9.01 | ↑$0.00 (0.00%) | 9.01 | 9.01 | 458 |
| 2024-03-13 | 8.70 | 8.85 | ↑$0.15 (1.72%) | 8.70 | 8.85 | 498 |
| 2024-03-12 | 8.49 | 8.55 | ↑$0.06 (0.74%) | 8.49 | 8.55 | 666 |
Create an account or log in to view more rows.
$MTEX hold and buy… go green go!!!
$MTEX this is going to skyrocket tmr!!!
$MTEX I like green candles on my birthday cake
$MTEX God dammit
$MTEX HODL
$MTEX the time is near
$MTEX don’t be boring today beast
$MTEX Bears always win...
Bulls have to be forever bagholders....
$MTEX Buy the dip
$MTEX buy buy buy!!