Mannatech (MTEX)
Add to Watchlists Create an Alert
9.89
+0.43 +4.55%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Mannatech Price:
9.89 for May 24, 2013Mannatech Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 9.42 | 9.990 | 8.50 | 9.89 | 24657.00 |
| May 23, 2013 | 11.10 | 11.10 | 9.26 | 9.46 | 44758.00 |
| May 22, 2013 | 12.14 | 12.14 | 11.10 | 11.10 | 5582.00 |
| May 21, 2013 | 12.65 | 12.65 | 12.01 | 12.02 | 9324.00 |
| May 20, 2013 | 12.75 | 12.75 | 12.26 | 12.65 | 18844.00 |
| May 17, 2013 | 12.75 | 12.75 | 12.01 | 12.75 | 12377.00 |
| May 16, 2013 | 12.75 | 12.94 | 12.00 | 12.75 | 19163.00 |
| May 15, 2013 | 10.90 | 13.33 | 10.90 | 12.44 | 45537.00 |
| May 14, 2013 | 9.15 | 11.66 | 9.15 | 10.65 | 14949.00 |
| May 13, 2013 | 9.02 | 9.44 | 8.50 | 9.30 | 7364.00 |
| May 10, 2013 | 7.72 | 9.89 | 7.72 | 9.00 | 9043.00 |
| May 9, 2013 | 7.37 | 7.78 | 7.271 | 7.750 | 3414.00 |
| May 8, 2013 | 7.13 | 7.400 | 7.13 | 7.31 | 1356.00 |
| May 7, 2013 | 7.52 | 7.52 | 7.20 | 7.30 | 1159.00 |
| May 6, 2013 | 7.65 | 7.639 | 7.38 | 7.500 | 1536.00 |
| May 3, 2013 | 7.87 | 7.99 | 7.511 | 7.544 | 3309.00 |
| May 2, 2013 | 7.96 | 7.96 | 7.65 | 7.860 | 2061.00 |
| May 1, 2013 | 7.50 | 7.82 | 7.49 | 7.82 | 1170.00 |
| April 30, 2013 | 7.42 | 7.91 | 7.42 | 7.45 | 1128.00 |
| April 29, 2013 | 7.52 | 7.500 | 7.500 | 7.500 | 193.00 |
| April 26, 2013 | 7.69 | 7.990 | 7.25 | 7.60 | 4051.00 |
| April 25, 2013 | 7.77 | 7.80 | 7.25 | 7.75 | 2395.00 |
| April 24, 2013 | 7.75 | 7.75 | 7.75 | 7.75 | 435.00 |
| April 23, 2013 | 7.73 | 7.75 | 7.719 | 7.75 | 600.00 |
| April 22, 2013 | 7.60 | 7.60 | 7.600 | 7.60 | 808.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MTEX Price Benchmarks
| Companies | |
|---|---|
| Natural Alternatives International | 4.60 |
| DS Healthcare Group | 1.840 |
| iRobot Corporation | 32.32 |
MTEX Price Range, Past 5 Years
| Minimum | 3.350 | May 25 2012 |
| Maximum | 69.60 | Jul 22 2008 |
| Average | 21.43 |
