Mannatech Incorporated (MTEX)
USD 9.15
(-4.93%)
USD 9.15
(-4.93%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 8.75 | 8.89 | 8.4 | 8.89 | 6405.00 |
| 06 Oct, 2025 | 8.8 | 9.09 | 8.7 | 9.0 | 7756.00 |
| 03 Oct, 2025 | 9.36 | 9.36 | 8.93 | 8.93 | 2657.00 |
| 02 Oct, 2025 | 9.34 | 10.0 | 8.5 | 8.75 | 17.75 Thousand |
| 01 Oct, 2025 | 9.82 | 9.98 | 9.03 | 9.88 | 29.3 Thousand |
| 30 Sep, 2025 | 8.71 | 10.5 | 8.71 | 9.95 | 111.25 Thousand |
| 29 Sep, 2025 | 8.77 | 8.77 | 8.38 | 8.51 | 1337.00 |
| 26 Sep, 2025 | 8.71 | 8.71 | 8.3 | 8.3 | 2844.00 |
| 25 Sep, 2025 | 8.35 | 8.5 | 8.31 | 8.38 | 1674.00 |
| 24 Sep, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 1316.00 |
MTLS
MTRX
MTSI
MTEKW
MTEMQ
MTEN