MANNATECH Historical Stock Price

Below is the stock price history for Mannatech MTEX. Data is recorded each day for the historical open, high, low, close and volume. The Mannatech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mannatech Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 20.15 20.15 20.15 20.15 100
2018-10-16 19.72 19.99 19.72 19.99 200
2018-10-15 19.60 19.60 19.60 19.60 100
2018-10-10 19.83 19.83 19.83 19.83 100
2018-10-09 19.67 19.67 19.67 19.67 49
2018-10-08 20.39 20.39 20.39 20.39 100
2018-09-26 19.95 20.00 19.95 20.00 200
2018-09-25 19.85 19.85 19.85 19.85 100
2018-09-24 20.15 20.15 20.15 20.15 100
2018-09-19 20.40 20.40 20.40 20.40 123
2018-09-14 20.95 20.95 20.95 20.95 100
2018-09-13 20.60 20.60 20.60 20.60 100
2018-09-12 20.30 20.75 20.30 20.75 352
2018-09-11 20.50 20.75 20.50 20.75 103
2018-09-10 20.65 20.65 20.55 20.55 209
2018-09-06 20.00 20.00 20.00 20.00 800
2018-09-05 19.80 19.80 19.80 19.80 100
2018-09-04 19.15 19.70 19.15 19.70 95
2018-08-29 19.75 19.75 19.75 19.75 200
2018-08-27 20.30 20.30 20.25 20.25 449
2018-08-22 20.60 20.60 20.60 20.60 200
2018-08-20 20.40 20.40 20.40 20.40 40
2018-08-17 20.30 20.45 20.30 20.45 337
2018-08-16 20.30 20.50 20.30 20.50 263
2018-08-15 20.55 20.55 20.55 20.55 388
2018-08-14 20.60 20.60 20.60 20.60 500
2018-08-13 19.90 20.55 19.90 20.50 1,593
2018-08-10 18.50 18.50 18.50 18.50 100
2018-08-08 17.75 17.75 17.75 17.75 139
2018-08-07 19.25 19.25 18.50 18.50 1,565

» More Mannatech Stock Price History

To see other companies like Mannatech (MTEX), view our stock market today for news, and other data.