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
2017-12-08 14.25 14.25 14.25 14.25 100
2017-12-07 14.50 14.80 14.50 14.80 300
2017-12-06 14.05 14.35 13.85 14.35 700
2017-12-05 14.50 14.50 14.50 14.50 211
2017-12-04 14.60 14.65 14.55 14.55 863
2017-11-30 14.00 14.00 14.00 14.00 276
2017-11-29 14.00 14.00 14.00 14.00 202
2017-11-28 14.25 14.25 14.25 14.25 100
2017-11-24 13.60 13.60 13.60 13.60 1
2017-11-22 13.95 13.95 13.90 13.90 200
2017-11-21 14.20 14.20 14.20 14.20 100
2017-11-17 14.15 14.30 14.15 14.30 541
2017-11-16 14.20 14.20 14.20 14.20 100
2017-11-13 14.30 14.30 14.30 14.30 15
2017-11-09 14.15 14.15 14.15 14.15 755
2017-11-03 14.75 14.75 14.75 14.75 100
2017-11-01 14.70 14.70 14.70 14.70 18
2017-10-31 14.45 14.45 14.45 14.45 100
2017-10-30 14.30 14.30 14.30 14.30 300
2017-10-27 14.40 14.40 14.40 14.40 100
2017-10-26 14.40 14.55 14.40 14.55 205
2017-10-25 14.40 14.40 14.40 14.40 70
2017-10-23 14.45 14.45 14.45 14.45 112
2017-10-20 14.25 14.25 14.25 14.25 148
2017-10-18 14.25 14.25 14.25 14.25 82
2017-10-13 14.35 14.35 14.15 14.15 472
2017-10-12 14.30 14.30 14.30 14.30 100
2017-10-10 14.50 14.70 14.30 14.70 1,475
2017-10-03 14.30 14.30 14.30 14.30 1
2017-09-28 14.75 14.75 14.75 14.75 500

» More Mannatech Stock Price History

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