Mannatech (MTEX)

5.190 +0.69  +15.33%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mannatech Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 4.52 5.190 4.52 5.190 15667
May 29, 2012 3.60 4.84 3.60 4.500 42138
May 25, 2012 4.23 4.23 3.35 3.35 33724
May 24, 2012 4.02 4.24 4.02 4.24 5927
May 23, 2012 4.02 4.02 4.01 4.01 400.00
May 22, 2012 4.40 4.40 4.00 4.00 661.00
May 21, 2012 4.40 4.40 4.40 4.40 0.00
May 18, 2012 4.44 4.55 4.40 4.40 1828
May 17, 2012 4.51 4.74 4.40 4.41 3017
May 16, 2012 4.500 4.500 4.500 4.500 460.00
May 15, 2012 4.61 4.99 4.571 4.705 4812
May 14, 2012 4.654 4.654 4.654 4.654 0.00
May 11, 2012 4.65 4.75 4.65 4.654 8773
May 10, 2012 4.37 4.74 4.31 4.74 3000
May 9, 2012 4.49 4.99 4.33 4.37 7869
May 8, 2012 4.480 4.50 4.42 4.49 1129
May 7, 2012 4.750 4.77 4.44 4.49 8278
May 4, 2012 4.57 5.02 4.46 4.93 10366
May 3, 2012 4.35 4.76 4.35 4.44 12729
May 2, 2012 4.54 4.75 4.320 4.52 3947
May 1, 2012 4.39 4.55 4.37 4.460 1491
April 30, 2012 4.21 4.54 4.21 4.50 2737
April 27, 2012 4.26 4.57 4.096 4.18 10668
April 26, 2012 4.60 4.61 4.12 4.27 13567
April 25, 2012 4.77 4.860 4.49 4.57 10705
April 24, 2012 4.490 4.77 4.490 4.76 1087
April 23, 2012 4.730 4.730 4.730 4.730 0.00
April 20, 2012 4.47 4.85 4.47 4.730 10382
April 19, 2012 4.49 4.75 4.40 4.400 5235
April 18, 2012 4.75 4.75 4.42 4.590 4968
April 17, 2012 4.60 4.60 4.34 4.590 4961
April 16, 2012 4.35 4.71 4.35 4.55 5858
April 13, 2012 4.38 4.38 4.38 4.38 0.00
April 12, 2012 4.50 4.500 4.30 4.38 2200
April 11, 2012 4.12 4.77 4.034 4.48 26890
April 10, 2012 3.73 4.08 3.73 4.00 11912
April 9, 2012 4.00 4.00 3.73 3.73 1620
April 5, 2012 3.930 4.08 3.72 4.05 13710
April 4, 2012 3.81 3.91 3.633 3.91 1520
April 3, 2012 3.90 3.980 3.592 3.95 1850
April 2, 2012 3.55 3.665 3.51 3.66 5392
March 30, 2012 3.66 3.66 3.65 3.650 2475
March 29, 2012 3.83 3.83 3.75 3.770 3560
March 28, 2012 3.74 3.90 3.70 3.90 3235
March 27, 2012 3.90 3.94 3.70 3.82 8063
March 26, 2012 3.45 3.84 3.45 3.766 2356
March 23, 2012 3.53 3.85 3.14 3.550 6901
March 22, 2012 3.75 3.75 3.75 3.75 525.00
March 21, 2012 3.70 3.89 3.69 3.720 2918
March 20, 2012 3.77 3.77 3.67 3.680 3929
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MTEX News

Health Care Sector Wrap
May 29, 4:44PM Fox Business
$MTEX filed latest Quarterly Report http://stks.co/3m2o
about 21 days ago by MarketBrief
$MTEX forms bearish "Continuation Wedge" chart pattern. http://stks.co/3l1F
about 21 days ago by RecogniaEvents
Health Care Sector Wrap
May 04, 4:41PM Fox Business
$MTEX filed latest Annual Report http://stks.co/38sk
about 63 days ago by MarketBrief
$MTEX forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/2yi4
about 71 days ago by RecogniaEvents
$MTEX Crossed daily highs resistance. http://stks.co/2qq6 #tradeideas 12:27EDT
about 78 days ago by TradeIdeas1
$MTEX forms bearish "Continuation Diamond" chart pattern. http://stks.co/2iqG
about 84 days ago by RecogniaEvents
$MTEX forms bullish "Diamond Bottom" chart pattern. http://stks.co/2eQp
about 90 days ago by RecogniaEvents
$MTEX forms bullish "Diamond Bottom" chart pattern. http://stks.co/2eH7
about 90 days ago by RecogniaEvents
$MTEX forms bullish "Diamond Bottom" chart pattern. http://stks.co/2dt9
about 90 days ago by RecogniaEventsTest
Mannatech Announces Executive Change
Dec 16, 4:45PM Business Wire
$MTEX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1IAD
about 185 days ago by MarketBrief
MANNATECH INC Financials
Nov 09, 1:04PM
$MTEX filed latest Quarterly Report http://stks.co/x37
about 210 days ago by MarketBrief
Mannatech Reports Third Quarter Results
Nov 02, 4:30PM Business Wire
$MTEX director purch'd 10k shs totl amtn $19,335.40 today at a 3% loss
about 502 days ago by canarionyc
$MTEX ready to make another high
about 533 days ago by Marshvegas
$MTEX high of day
about 533 days ago by Marshvegas
$MTEX good drug/product news
about 547 days ago by TheArmoTrader
$MTEX - no news, but the VOL. is noteable..wow .
about 554 days ago by STLwest1
$MTEX A Continuation Wedge (Bullish) is considered a bullish signal http://media.trending123.com/Twitter/MTEX.png
about 849 days ago by Trending123

Recent Quotes

Symbol Price Chg Chg % Market Cap
MTEX 5.190 +0.69 +15.33% 13.75M
MTE 0.77 +0.01 +1.30% 242.55M
MTD 159.84 -6.66 -4.00% 5.046B
MHI 15.65 +0.00 +0.00%
MHH 5.82 -0.03 -0.51% 18.27M
MHGC 4.45 -0.06 -1.33% 137.02M
MHF 8.22 -0.04 -0.48%
MGYR 4.00 -0.15 -3.61% 23.16M
MGV 39.11 -0.55 -1.39%
MGT 4.80 -0.05 -1.03% 10.13M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close