Get the Stockscreener App
8.06
4.15%
-0.38
After Hours:
7.77
-0.29
-3.60%
Mannatech Inc Stock (MTEX) Price History
The historical daily chart and data for Mannatech Inc stock (MTEX), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $8.06.
- Mannatech Inc all-time high stock price is $49.08, occurred on July 07, 2021.
- The lowest Mannatech Inc stock price recorded was $0.00 on November 08, 2023. Since then, Mannatech Inc's stock price has risen over to $8.06 now.
- The 52-week high stock price for MTEX is $10.51, representing a 30.40% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for MTEX is $6.75, indicating a -16.25% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Mannatech Inc (MTEX) stock in the beginning of 2023 was $39.49. The stock closed the year at $17.90, a loss of over -54.67% for the year.
The table below shows more information about MTEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.12 | $7.51 | $0.615 | 2,648.0 | -3.73% |
| Nov 15, 2024 | $8.45 | $7.70 | $0.75 | 3,188.0 | +12.38% |
| Nov 14, 2024 | $8.50 | $7.51 | $0.99 | 5,185.0 | -6.13% |
| Nov 13, 2024 | $8.12 | $7.50 | $0.615 | 5,338.0 | +6.67% |
| Nov 12, 2024 | $7.50 | $7.50 | $0.00 | 308.0 | -4.09% |
| Nov 11, 2024 | $8.13 | $7.52 | $0.61 | 9,578.0 | -2.37% |
| Nov 08, 2024 | $8.52 | $7.71 | $0.81 | 6,090.0 | +2.82% |
| Nov 07, 2024 | $7.79 | $7.60 | $0.19 | 874.0 | -5.29% |
| Nov 06, 2024 | $8.57 | $8.09 | $0.48 | 2,255.0 | -3.24% |
| Nov 05, 2024 | $8.50 | $8.50 | $0.00 | 845.0 | +5.07% |
| Nov 04, 2024 | $8.10 | $7.46 | $0.6356 | 646.0 | +3.45% |
| Oct 31, 2024 | $7.82 | $7.82 | $0.00 | 579.0 | -4.28% |
| Oct 30, 2024 | $8.17 | $8.17 | $0.00 | 508.0 | +1.36% |
| Oct 29, 2024 | $8.06 | $8.06 | $0.00 | 338.0 | -2.36% |
| Oct 28, 2024 | $8.26 | $7.22 | $1.04 | 6,261.0 | +9.77% |
| Oct 25, 2024 | $7.80 | $7.35 | $0.45 | 6,375.0 | -0.07% |
| Oct 23, 2024 | $7.55 | $7.53 | $0.0249 | 899.0 | -5.94% |
| Oct 21, 2024 | $8.01 | $8.00 | $0.010 | 447.0 | -0.62% |
Mannatech Inc Stock (MTEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mannatech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mannatech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mannatech Inc Stock (MTEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.57 | $7.46 | $1.11 | 36,955.0 | +3.90% |
| Oct, 2024 | $8.26 | $7.05 | $1.20 | 90,026.0 | +0.90% |
| Sep, 2024 | $7.99 | $7.50 | $0.49 | 91,064.0 | +2.65% |
| Aug, 2024 | $7.67 | $7.00 | $0.67 | 64,953.0 | +2.90% |
| Jul, 2024 | $7.67 | $6.75 | $0.92 | 30,614.0 | +8.06% |
| Jun, 2024 | $8.08 | $6.75 | $1.33 | 23,531.0 | -12.33% |
| May, 2024 | $8.15 | $7.30 | $0.85 | 7,209.0 | -6.41% |
| Apr, 2024 | $9.33 | $8.15 | $1.18 | 11,487.0 | +0.68% |
| Mar, 2024 | $9.16 | $8.16 | $1.00 | 8,880.0 | -8.46% |
| Feb, 2024 | $9.97 | $8.50 | $1.47 | 22,360.0 | -3.34% |
| Jan, 2024 | $10.51 | $8.11 | $2.40 | 17,993.0 | +14.69% |
Mannatech Inc Stock (MTEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.95 | $7.50 | $1.45 | 24,676.0 | -8.99% |
| Nov, 2023 | $9.97 | $8.00 | $1.97 | 14,316.0 | +1.61% |
| Oct, 2023 | $10.81 | $8.30 | $2.51 | 16,370.0 | -15.37% |
| Sep, 2023 | $13.04 | $10.01 | $3.03 | 51,221.0 | -21.35% |
| Aug, 2023 | $15.10 | $11.52 | $3.58 | 79,389.0 | +10.57% |
| Jul, 2023 | $12.22 | $11.52 | $0.6995 | 11,975.0 | -0.90% |
| Jun, 2023 | $13.55 | $12.00 | $1.55 | 12,308.0 | -4.24% |
| May, 2023 | $14.87 | $11.91 | $2.96 | 27,803.0 | +1.11% |
| Apr, 2023 | $17.88 | $12.40 | $5.47 | 32,302.0 | -28.09% |
| Mar, 2023 | $21.23 | $16.35 | $4.88 | 44,744.0 | +0.29% |
| Feb, 2023 | $19.00 | $16.61 | $2.39 | 56,244.0 | -4.44% |
| Jan, 2023 | $18.50 | $15.79 | $2.71 | 63,839.0 | +0.56% |
Mannatech Inc Stock (MTEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.46 | $17.07 | $6.39 | 102,377.0 | -19.87% |
| Nov, 2022 | $24.59 | $20.60 | $3.99 | 64,172.0 | +3.67% |
| Oct, 2022 | $24.20 | $20.34 | $3.86 | 52,658.0 | +3.61% |
| Sep, 2022 | $25.86 | $17.34 | $8.51 | 447,114.0 | -11.00% |
| Aug, 2022 | $27.99 | $17.30 | $10.69 | 217,256.0 | +32.56% |
| Jul, 2022 | $19.20 | $15.65 | $3.55 | 65,778.0 | +6.85% |
| Jun, 2022 | $26.09 | $15.49 | $10.60 | 109,502.0 | -33.57% |
| May, 2022 | $33.76 | $22.38 | $11.38 | 157,688.0 | -25.00% |
| Apr, 2022 | $37.17 | $30.66 | $6.51 | 84,567.0 | -8.86% |
| Mar, 2022 | $38.30 | $31.22 | $7.08 | 160,898.0 | +2.94% |
| Feb, 2022 | $37.50 | $33.13 | $4.37 | 76,025.0 | +4.75% |
| Jan, 2022 | $39.65 | $33.45 | $6.21 | 123,787.0 | -12.06% |
0.29%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):