Mannatech Incorporated (MTEX) Historical Stock Data
18.60 ↑0.60 (3.33%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, MTEX is down -0.60% a day on average. There have been 16 days where Mannatech Incorporated closed green and 14 days where MTEX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-01 | 18.45 | 18.60 | ↑$0.15 (0.81%) | 18.11 | 18.60 | 1.61K |
2023-01-31 | 18.13 | 18.00 | ↓$0.13 (-0.72%) | 17.52 | 18.50 | 3.31K |
2023-01-30 | 16.00 | 17.55 | ↑$1.55 (9.69%) | 15.99 | 17.55 | 6.39K |
2023-01-27 | 16.25 | 16.05 | ↓$0.20 (-1.23%) | 16.00 | 16.25 | 1.18K |
2023-01-26 | 15.80 | 16.28 | ↑$0.48 (3.05%) | 15.80 | 16.66 | 2.84K |
2023-01-25 | 15.80 | 15.80 | ↑$0.00 (0.00%) | 15.80 | 15.90 | 4.94K |
2023-01-24 | 16.90 | 15.90 | ↓$1.00 (-5.92%) | 15.90 | 16.90 | 3.81K |
2023-01-23 | 16.24 | 16.24 | ↑$0.00 (0.00%) | 16.00 | 16.24 | 862 |
2023-01-20 | 16.53 | 16.53 | ↑$0.00 (0.00%) | 16.07 | 16.53 | 540 |
2023-01-19 | 16.10 | 16.44 | ↑$0.33 (2.08%) | 16.10 | 16.60 | 1.57K |
2023-01-18 | 16.75 | 16.16 | ↓$0.59 (-3.52%) | 16.16 | 17.45 | 9.20K |
2023-01-17 | 16.03 | 16.10 | ↑$0.07 (0.44%) | 16.02 | 16.10 | 1.50K |
2023-01-13 | 16.00 | 16.54 | ↑$0.54 (3.34%) | 16.00 | 16.86 | 1.61K |
2023-01-12 | 16.36 | 16.15 | ↓$0.21 (-1.28%) | 15.91 | 16.73 | 2.38K |
2023-01-11 | 16.93 | 15.91 | ↓$1.02 (-6.02%) | 15.91 | 16.93 | 3.35K |
2023-01-10 | 17.65 | 16.97 | ↓$0.68 (-3.87%) | 16.97 | 17.67 | 2.43K |
2023-01-09 | 17.60 | 17.65 | ↑$0.05 (0.28%) | 16.91 | 17.65 | 0.99K |
2023-01-06 | 18.26 | 16.70 | ↓$1.56 (-8.54%) | 16.70 | 18.26 | 6.70K |
2023-01-05 | 17.80 | 17.05 | ↓$0.75 (-4.21%) | 16.77 | 17.80 | 5.19K |
2023-01-04 | 17.24 | 17.24 | ↑$0.00 (0.00%) | 17.24 | 17.24 | 432 |
2023-01-03 | 17.63 | 17.24 | ↓$0.39 (-2.20%) | 17.24 | 18.00 | 2.44K |
2022-12-30 | 17.77 | 17.90 | ↑$0.13 (0.73%) | 17.07 | 17.98 | 4.29K |
2022-12-29 | 17.55 | 18.12 | ↑$0.57 (3.25%) | 17.34 | 18.25 | 4.65K |
2022-12-28 | 18.66 | 18.20 | ↓$0.46 (-2.46%) | 18.20 | 18.70 | 590 |
2022-12-27 | 18.30 | 18.73 | ↑$0.43 (2.35%) | 18.26 | 18.99 | 4.07K |
2022-12-23 | 19.40 | 18.80 | ↓$0.60 (-3.09%) | 18.80 | 19.48 | 1.82K |
2022-12-22 | 19.39 | 19.29 | ↓$0.10 (-0.52%) | 18.82 | 19.45 | 6.73K |
2022-12-21 | 20.88 | 19.61 | ↓$1.27 (-6.08%) | 19.48 | 20.90 | 26.86K |
2022-12-20 | 20.05 | 20.30 | ↑$0.25 (1.25%) | 20.05 | 20.58 | 1.61K |
2022-12-19 | 20.00 | 20.87 | ↑$0.87 (4.35%) | 19.67 | 21.29 | 6.91K |
Create an account or log in to view more rows.
$MTEX Spike it!
$MTEX Very bullish action
$MTEX I can wait.
$MTEX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MTEX this market love evrry dips let’s see
$MTEX the price is wrong
$MTEX taking off soon
$MTEX ATH tomorrow we can do it
$MTEX no pain no gain
$MTEX back to business