Quantcast
MTEX

Mannatech, Incorporated Common Stock Historical Stock Prices

$20.2
*  
unch
unch
Get MTEX Alerts
*Delayed - data as of Apr. 26, 2018 10:42 ET  -  Find a broker to begin trading MTEX now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    MTEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42 20.05 20.20 20.05 20.20 365
04/25/2018 20 20.3 19.65 20.2 10,658
04/24/2018 20.85 20.85 19.85 20.3 7,754
04/23/2018 20.5 21.14 20.5 20.85 6,468
04/20/2018 20.3 20.7 19.6 20.55 11,649
04/19/2018 20.95 22.4 20.25 20.8 24,481
04/18/2018 18.05 21.7 18.05 20.85 40,971
04/17/2018 17.4 18.45 17.05 18.45 6,699
04/16/2018 18.5 18.5 17.65 17.8 4,235
04/13/2018 18.4 18.5 17.9 18.4 3,972
04/12/2018 18.4 18.5 18 18.35 4,192
04/11/2018 17.4 18.25 17.4 18 3,785
04/10/2018 17.95 18 17.65 18 4,168
04/09/2018 17.7 17.7 17.54 17.6 5,259
04/06/2018 17.65 17.65 17 17.6 6,068
04/05/2018 17.4 17.75 17.4 17.65 3,464
04/04/2018 16.75 17.9 16.75 17.4 2,192
04/03/2018 17.5 17.7 16.7 16.75 10,497
04/02/2018 15.5014 18 15.5014 17.4 23,767
03/29/2018 14.8 16 14.8 15.7 13,120
03/28/2018 14.7671 15.25 14.7 14.7 3,526
03/27/2018 14.8 15.0708 14.45 15.0708 2,883
03/26/2018 15.25 15.25 15.1225 15.1225 701
03/23/2018 15.1 15.1 14.9 14.9 3,319
03/22/2018 15 15.0664 14.9 14.95 6,942
03/21/2018 15 15.4 14.95 14.95 550
03/20/2018 15 15.65 15 15.3 6,527
03/19/2018 15.3 15.3 15.3 15.3 184
03/16/2018 15.5 16.3 15.5 16.3 4,651
03/15/2018 15.3 15.7 15 15.5 2,941
03/14/2018 14.8 16 14.7 15.1004 24,535
03/13/2018 14.6 14.8 14.6 14.8 604
03/12/2018 13.95 15.5 13.95 15.4 17,476
03/09/2018 14.005 14.1346 14.005 14.1346 2,739
03/08/2018 13.65 14 13.65 14 3,408
03/07/2018 13.75 14 13.75 14 810
03/06/2018 14.135 14.2 13.85 13.85 1,997
03/05/2018 13.95 14.05 13.95 14.05 895
03/02/2018 14.05 14.05 13.85 13.85 971
03/01/2018 13.65 13.7 13.5 13.55 4,701
02/28/2018 13.85 13.85 13.85 13.85 492
02/27/2018 14.1 14.3 13.75 14.1 8,135
02/26/2018 13.85 14.05 13.85 14 10,613
02/23/2018 13.75 13.75 13.75 13.75 182
02/22/2018 14.2 14.45 14.1253 14.45 757
02/21/2018 13.8 14.2 13.7 14.2 3,603
02/20/2018 14.3 14.3 13.8 13.8 9,435
02/16/2018 14.25 14.25 14.25 14.25 00
02/15/2018 14.35 14.4753 14.25 14.25 319
02/14/2018 14.475 14.7 14.3 14.35 1,111
02/13/2018 14.65 14.65 14.3 14.3 920
02/12/2018 14.3 14.7638 14.25 14.6535 2,636
02/09/2018 14.5 14.5 14.25 14.25 8,573
02/08/2018 14.7946 14.7946 14.35 14.425 1,908
02/07/2018 14.35 14.5 14.35 14.5 242
02/06/2018 14.7 14.7 14.5 14.6 1,663
02/05/2018 14.3 14.6 14.25 14.475 4,217
02/02/2018 14.5 14.5 14.4 14.45 8,197
02/01/2018 14.4 14.6 14.4 14.45 1,230
01/31/2018 14.45 14.45 14.45 14.45 645
01/30/2018 14.58 14.58 14.255 14.35 1,002
01/29/2018 14.75 14.95 14.5 14.95 989
01/26/2018 15 15 14.3 14.5 4,176
01/25/2018 15.1 15.5 14.7 14.7 9,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio