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
2018-07-20 20.15 20.15 20.05 20.05 200
2018-07-19 20.50 20.50 20.15 20.15 215
2018-07-18 20.30 20.30 20.30 20.30 85
2018-07-17 20.60 20.60 20.60 20.60 100
2018-07-13 20.10 20.10 20.10 20.10 100
2018-07-12 19.95 19.95 19.95 19.95 66
2018-07-10 20.30 20.30 20.30 20.30 100
2018-07-06 19.70 19.70 19.70 19.70 2
2018-07-05 19.30 19.65 19.30 19.65 265
2018-06-27 20.60 20.60 20.60 20.60 1
2018-06-26 20.10 20.10 20.10 20.10 2
2018-06-22 20.50 20.60 20.50 20.60 3
2018-06-21 20.60 20.60 20.60 20.60 2
2018-06-19 20.05 20.05 20.00 20.00 2
2018-06-18 20.45 20.45 20.40 20.40 1,713
2018-06-15 20.70 20.85 20.55 20.55 1,017
2018-06-14 20.90 20.90 20.90 20.90 81
2018-06-13 20.70 20.70 20.70 20.70 100
2018-06-12 20.80 20.80 20.80 20.80 748
2018-06-11 21.05 21.05 21.05 21.05 10
2018-06-08 21.15 21.15 21.15 21.15 242
2018-06-07 21.20 21.20 21.20 21.20 327
2018-06-05 21.00 21.05 21.00 21.00 1,943
2018-06-04 21.05 21.05 21.00 21.05 1,305
2018-06-01 21.10 21.10 20.85 21.05 993
2018-05-31 21.05 21.10 21.05 21.10 105
2018-05-30 20.90 20.90 20.90 20.90 100
2018-05-29 20.55 21.10 20.55 20.75 1,508
2018-05-25 20.70 20.80 20.70 20.80 2,844
2018-05-24 20.70 20.70 20.65 20.70 879

» More Mannatech Stock Price History

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