Free Trial

Mannatech (MTEX) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free MTEX Stock Alerts
$7.74
+0.08 (+1.04%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Mannatech Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
-4.03%
3 Month
Performance
-6.23%
6 Month
Performance
-9.42%
Year-To-Date
Performance
-4.38%
1 Year
Performance
-39.35%
Receive MTEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mannatech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MTEX Stock Chart for Saturday, June, 1, 2024

MTEX Chart by TradingView

Mannatech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.70$7.61
-1.17%		$7.75$7.50685 shs$14.31 million
05/30/2024$7.66$7.70
+0.52%		$7.96$7.7075 shs$14.48 million
05/29/2024$7.66$7.66$7.66$7.6639 shs$14.40 million
05/28/2024$7.66$7.66$7.66$7.6651 shs$14.44 million
05/27/2024$7.66$7.66$7.66$7.66200 shs$14.40 million
05/24/2024$7.66$8.30
+8.36%		$8.30$7.66718 shs$15.60 million
05/23/2024$7.66$7.66$7.66$7.64231 shs$14.44 million
05/22/2024$7.85$7.66
-2.42%		$7.66$7.561,767 shs$14.40 million
05/21/2024$7.81$7.85
+0.58%		$8.05$7.85127 shs$14.76 million
05/20/2024$7.95$7.81
-1.82%		$7.88$7.8193 shs$14.67 million
05/17/2024$7.92$7.63
-3.66%		$7.93$7.6341 shs$14.34 million
05/16/2024$7.95$7.92
-0.38%		$7.94$7.92174 shs$14.89 million
05/15/2024$7.40$7.95
+7.43%		$8.15$7.921,516 shs$14.95 million
05/14/2024$7.31$7.40
+1.23%		$7.40$7.40335 shs$13.91 million
05/13/2024$7.95$7.31
-8.05%		$7.98$7.31396 shs$13.74 million
05/10/2024$7.30$7.95
+8.90%		$7.95$7.95226 shs$14.99 million
05/09/2024$7.30$7.30$7.30$7.30243 shs$13.76 million
05/08/2024$7.63$7.30
-4.33%		$7.30$7.30285 shs$13.72 million
05/07/2024$8.01$7.63
-4.74%		$7.89$7.52651 shs$14.34 million
05/06/2024$8.01$8.01$8.01$8.01498 shs$15.06 million
05/03/2024$8.07$7.68
-4.83%		$8.07$7.68762 shs$14.44 million
05/02/2024$8.07$8.07$8.30$8.0794 shs$15.17 million
05/01/2024$8.28$8.07
-2.49%		$8.07$8.07356 shs$15.17 million
04/30/2024$8.00$8.28
+3.45%		$8.28$8.28158 shs$15.56 million
04/29/2024$8.19$8.00
-2.32%		$8.28$8.001,567 shs$15.04 million
04/26/2024$8.17$8.20
+0.37%		$8.34$8.19227 shs$15.42 million
04/25/2024$8.16$8.17
+0.12%		$8.49$8.151,605 shs$15.36 million
04/24/2024$8.33$8.16
-2.08%		$8.30$8.1676 shs$15.38 million
04/23/2024$8.33$8.33$8.33$8.3373 shs$15.67 million
04/22/2024$8.33$8.33$8.33$8.33150 shs$15.67 million
04/19/2024$8.20$8.33
+1.63%		$8.33$8.201,574 shs$15.67 million
04/18/2024$8.35$8.20
-1.74%		$8.20$8.2092 shs$15.42 million
04/17/2024$8.50$8.35
-1.82%		$8.43$8.20190 shs$15.69 million
04/16/2024$8.50$8.50$8.50$8.50182 shs$15.98 million
04/15/2024$8.50$8.50$8.50$8.5094 shs$15.98 million
04/12/2024$8.32$8.50
+2.16%		$8.65$8.50184 shs$15.98 million
04/11/2024$8.31$8.32
+0.12%		$8.50$8.3266 shs$15.68 million
04/10/2024$8.44$8.31
-1.54%		$8.31$8.31171 shs$15.66 million
04/09/2024$8.44$8.44$8.44$8.44495 shs$15.87 million
04/08/2024$8.80$8.44
-4.09%		$9.33$8.432,053 shs$15.87 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$8.80$8.80$8.80$8.8093 shs$16.54 million
04/04/2024$8.80$8.80$8.80$8.80241 shs$16.54 million
04/03/2024$8.80$8.80$8.80$8.80147 shs$16.54 million
04/02/2024$8.30$8.80
+6.02%		$8.80$8.451,259 shs$16.37 million
04/01/2024$8.22$8.30
+0.97%		$8.49$8.302,733 shs$15.44 million
03/29/2024$8.55$8.22
-3.86%		$8.22$8.22275 shs$15.29 million
03/28/2024$8.22$8.55
+4.01%		$8.55$8.52265 shs$15.90 million
03/27/2024$8.22$8.22$8.22$8.2296 shs$15.29 million
03/26/2024$8.76$8.22
-6.16%		$8.22$8.22194 shs$15.29 million
03/25/2024$8.68$8.76
+0.92%		$8.76$8.6894 shs$16.29 million
03/22/2024$8.53$8.68
+1.76%		$8.68$8.43440 shs$16.15 million
03/21/2024$8.53$8.53$8.53$8.53338 shs$15.87 million
03/20/2024$8.53$8.53$8.53$8.53115 shs$15.87 million
03/19/2024$9.01$8.53
-5.33%		$8.57$8.53406 shs$15.87 million
03/18/2024$9.01$9.01$9.01$9.01422 shs$16.76 million
03/15/2024$9.01$8.74
-3.00%		$9.50$8.74433 shs$16.26 million
03/14/2024$8.85$9.01
+1.81%		$9.01$9.01458 shs$16.76 million
03/13/2024$8.55$8.85
+3.51%		$8.85$8.70498 shs$16.46 million
03/12/2024$9.16$8.55
-6.66%		$8.96$8.49661 shs$15.90 million
03/11/2024$8.16$9.16
+12.25%		$9.16$8.811,308 shs$17.04 million
03/08/2024$8.86$8.26
-6.76%		$8.70$8.16458 shs$15.36 million
03/07/2024$8.25$8.86
+7.38%		$8.86$8.86259 shs$16.48 million
03/06/2024$8.80$8.25
-6.25%		$8.86$8.251,382 shs$15.35 million
03/05/2024$8.50$8.80
+3.53%		$8.80$8.202,201 shs$16.37 million
03/04/2024$8.98$8.50
-5.35%		$8.67$8.50943 shs$15.81 million
03/01/2024$8.22$8.26
+0.49%		$8.55$8.26390 shs$15.36 million
02/29/2024$8.86$8.22
-7.22%		$8.58$8.22488 shs$15.29 million

Related Companies:
This page (NASDAQ:MTEX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders