Free Trial

Mannatech (MTEX) Stock Chart & Stock Price History

Mannatech logo
$7.82
0.00 (0.00%)
(As of 11/1/2024 ET)

Mannatech Stock Price Performance

5 Day
Performance
-5.33%
1 Month
Performance
+2.76%
3 Month
Performance
+11.40%
6 Month
Performance
-3.10%
Year-To-Date
Performance
-3.46%
1 Year
Performance
-6.12%
Receive MTEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mannatech and its competitors with MarketBeat's FREE daily newsletter

MTEX Stock Chart for Saturday, November, 2, 2024

Mannatech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$8.12$7.82
-3.69%
$7.82$7.8270 shs$14.74 million
10/31/2024$8.17$8.12
-0.61%
$8.12$7.82579 shs$15.27 million
10/30/2024$8.06$8.17
+1.36%
$8.17$8.17508 shs$15.36 million
10/29/2024$8.26$8.06
-2.42%
$8.06$8.06338 shs$15.15 million
10/28/2024$7.52$8.26
+9.84%
$8.26$7.226,262 shs$15.57 million
10/25/2024$7.53$7.52
-0.07%
$7.80$7.356,375 shs$14.14 million
10/24/2024$7.43$7.53
+1.28%
$7.53$7.53181 shs$14.19 million
10/23/2024$8.00$7.43
-7.13%
$7.81$7.43899 shs$14.01 million
10/22/2024$8.00$8.00$8.01$8.00447 shs$15.08 million
10/21/2024$8.05$8.00
-0.62%
$8.01$8.00447 shs$15.08 million
10/18/2024$8.03$8.47
+5.48%
$8.47$8.19328 shs$15.97 million
10/17/2024$7.88$8.03
+1.90%
$8.25$7.758,402 shs$15.14 million
10/16/2024$7.72$7.88
+2.07%
$8.15$7.6111,060 shs$14.85 million
10/15/2024$7.65$7.72
+0.92%
$7.99$7.5110,167 shs$14.55 million
10/14/2024$7.70$7.65
-0.65%
$7.80$7.436,030 shs$14.42 million
10/11/2024$7.50$7.70
+2.67%
$7.75$7.408,014 shs$14.48 million
10/10/2024$7.76$7.50
-3.35%
$7.50$7.5095 shs$14.14 million
10/09/2024$7.50$7.76
+3.47%
$7.76$7.49330 shs$14.63 million
10/08/2024$7.47$7.50
+0.40%
$7.96$7.301,202 shs$14.14 million
10/07/2024$7.35$7.47
+1.63%
$7.47$7.3219,132 shs$14.08 million
10/04/2024$7.05$7.35
+4.25%
$7.90$7.255,330 shs$13.86 million
10/03/2024$7.61$7.05
-7.36%
$7.05$7.05332 shs$13.29 million
10/02/2024$7.90$7.61
-3.65%
$7.61$7.61448 shs$14.35 million
10/01/2024$7.75$7.90
+1.91%
$7.90$7.714,174 shs$14.89 million
09/30/2024$7.63$7.75
+1.54%
$7.99$7.627,038 shs$14.61 million
09/27/2024$7.60$7.73
+1.71%
$7.73$7.611,999 shs$14.57 million
09/26/2024$7.50$7.60
+1.33%
$7.74$7.516,234 shs$14.29 million
09/25/2024$7.50$7.50$7.50$7.50270 shs$14.10 million
09/24/2024$7.50$7.50$7.68$7.5013,967 shs$14.14 million
09/23/2024$7.50$7.50$7.50$7.501,167 shs$14.14 million
09/20/2024$7.51$7.50
-0.13%
$7.68$7.503,794 shs$14.14 million
09/19/2024$7.53$7.51
-0.27%
$7.53$7.511,212 shs$14.16 million
09/18/2024$7.56$7.53
-0.40%
$7.64$7.501,797 shs$14.19 million
09/17/2024$7.60$7.56
-0.53%
$7.76$7.516,712 shs$14.25 million
09/16/2024$7.62$7.60
-0.26%
$7.73$7.552,927 shs$14.29 million
09/13/2024$7.57$7.62
+0.66%
$7.75$7.555,217 shs$14.33 million
09/12/2024$7.60$7.57
-0.39%
$7.76$7.507,991 shs$14.27 million
09/11/2024$7.63$7.60
-0.39%
$7.90$7.5011,877 shs$14.29 million
09/10/2024$7.50$7.63
+1.68%
$7.64$7.63354 shs$14.34 million
09/09/2024$7.52$7.50
-0.21%
$7.74$7.502,697 shs$14.11 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$7.52$7.62
+1.33%
$7.63$7.62957 shs$14.36 million
09/05/2024$7.66$7.52
-1.83%
$7.70$7.506,323 shs$14.18 million
09/04/2024$8.00$7.66
-4.25%
$7.80$7.608,572 shs$14.44 million
09/03/2024$7.55$8.00
+5.96%
$8.00$7.611,361 shs$15.08 million
09/02/2024$7.55$7.55$7.55$7.55300 shs$14.19 million
08/30/2024$7.60$7.72
+1.58%
$7.72$7.55311 shs$14.55 million
08/29/2024$7.59$7.60
+0.13%
$7.60$7.50636 shs$14.33 million
08/28/2024$7.55$7.59
+0.53%
$7.59$7.57852 shs$14.31 million
08/27/2024$7.55$7.55$7.65$7.55852 shs$14.23 million
08/26/2024$7.00$7.55
+7.86%
$7.67$7.204,238 shs$14.23 million
08/23/2024$7.17$7.00
-2.37%
$7.00$7.00435 shs$13.20 million
08/22/2024$7.00$7.17
+2.43%
$7.17$7.02235 shs$13.52 million
08/21/2024$7.12$7.00
-1.69%
$7.00$7.00908 shs$13.20 million
08/20/2024$7.14$7.12
-0.28%
$7.12$7.12598 shs$13.42 million
08/19/2024$7.48$7.14
-4.49%
$7.34$7.14841 shs$13.46 million
08/16/2024$7.26$7.48
+2.96%
$7.48$7.038,477 shs$14.09 million
08/15/2024$7.06$7.26
+2.85%
$7.40$7.0017,298 shs$13.69 million
08/14/2024$7.20$7.06
-1.95%
$7.48$7.0213,341 shs$13.31 million
08/13/2024$7.34$7.20
-1.91%
$7.59$7.104,855 shs$13.57 million
08/12/2024$7.09$7.34
+3.53%
$7.60$7.086,183 shs$13.84 million
08/09/2024$7.16$7.09
-0.98%
$7.09$7.0948 shs$13.37 million
08/08/2024$7.32$7.16
-2.19%
$7.42$7.09266 shs$13.50 million
08/07/2024$7.00$7.32
+4.57%
$7.33$7.21882 shs$13.80 million
08/06/2024$7.01$7.00
-0.14%
$7.00$7.00332 shs$13.16 million
08/05/2024$7.00$7.01
+0.14%
$7.01$7.001,743 shs$13.18 million
08/02/2024$7.34$7.02
-4.33%
$7.28$7.003,162 shs$13.23 million
08/01/2024$7.61$7.34
-3.58%
$7.34$7.34310 shs$13.79 million


This page (NASDAQ:MTEX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners