-
5 DAY PERFORMANCE
+5.65% -
1 MONTH PERFORMANCE
+11.00% -
3 MONTH PERFORMANCE
+17.23% -
6 MONTH PERFORMANCE
+19.73% -
YEAR-TO-DATE PERFORMANCE
+10.86% -
1 YEAR PERFORMANCE
+0.45%
Mannatech, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.11 | $8.98 (-1.43%) | $9.11 | $8.98 | 1,525 | $16.93 M |
| 12/02/2024 | $8.51 | $9.12 (7.17%) | $9.46 | $8.51 | 23,100 | $17.19 M |
| 11/29/2024 | $7.75 | $8.50 (9.68%) | $8.50 | $7.75 | 700 | $16.02 M |
| 11/27/2024 | $7.86 | $7.86 (0%) | $7.86 | $7.86 | 0 | $14.82 M |
| 11/26/2024 | $7.87 | $7.86 (-0.13%) | $8.19 | $7.72 | 8,000 | $14.82 M |
| 11/25/2024 | $8.26 | $7.88 (-4.6%) | $8.26 | $7.60 | 6,900 | $14.85 M |
| 11/22/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $15.83 M |
| 11/21/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $15.83 M |
| 11/20/2024 | $8.53 | $8.40 (-1.52%) | $8.72 | $8.05 | 9,721 | $15.83 M |
| 11/19/2024 | $7.70 | $8.05 (4.55%) | $8.32 | $7.55 | 13,324 | $15.17 M |
| 11/18/2024 | $7.51 | $8.13 (8.26%) | $8.13 | $7.51 | 2,704 | $15.33 M |
| 11/15/2024 | $8.45 | $8.44 (-0.12%) | $8.45 | $7.70 | 3,200 | $15.91 M |
| 11/14/2024 | $7.75 | $7.51 (-3.1%) | $8.50 | $7.51 | 5,200 | $14.16 M |
| 11/13/2024 | $7.51 | $8.00 (6.52%) | $8.12 | $7.50 | 5,338 | $15.08 M |
| 11/12/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 308 | $14.14 M |
| 11/11/2024 | $7.80 | $7.82 (0.26%) | $8.13 | $7.52 | 9,600 | $14.74 M |
| 11/08/2024 | $7.98 | $8.01 (0.38%) | $8.52 | $7.71 | 6,100 | $15.10 M |
| 11/07/2024 | $7.60 | $7.79 (2.5%) | $7.79 | $7.60 | 900 | $14.68 M |
| 11/06/2024 | $8.09 | $8.23 (1.73%) | $8.57 | $8.09 | 2,300 | $15.51 M |
| 11/05/2024 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 845 | $16.02 M |
| 11/04/2024 | $7.46 | $8.09 (8.45%) | $8.10 | $7.46 | 646 | $15.25 M |
| 11/01/2024 | $7.82 | $7.82 (0%) | $7.82 | $7.82 | 0 | $14.74 M |
| 10/31/2024 | $7.82 | $7.82 (0%) | $7.82 | $7.82 | 600 | $14.74 M |
| 10/30/2024 | $8.17 | $8.17 (0%) | $8.17 | $8.17 | 508 | $15.40 M |
| 10/29/2024 | $8.06 | $8.06 (0%) | $8.06 | $8.06 | 338 | $15.19 M |
| 10/28/2024 | $7.28 | $8.26 (13.46%) | $8.26 | $7.22 | 6,300 | $15.57 M |
| 10/25/2024 | $7.80 | $7.52 (-3.59%) | $7.80 | $7.35 | 6,400 | $14.18 M |
| 10/24/2024 | $7.53 | $7.53 (0%) | $7.53 | $7.53 | 0 | $14.19 M |
| 10/23/2024 | $7.55 | $7.53 (-0.26%) | $7.55 | $7.53 | 900 | $14.19 M |
| 10/22/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $15.08 M |
| 10/21/2024 | $8.01 | $8.00 (-0.12%) | $8.01 | $8.00 | 447 | $15.08 M |
| 10/18/2024 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 328 | $15.17 M |
| 10/17/2024 | $7.79 | $8.03 (3.08%) | $8.25 | $7.75 | 8,412 | $15.14 M |
| 10/16/2024 | $7.62 | $7.61 (-0.13%) | $8.15 | $7.61 | 11,100 | $14.34 M |
| 10/15/2024 | $7.51 | $7.72 (2.8%) | $7.99 | $7.51 | 10,200 | $14.55 M |
| 10/14/2024 | $7.45 | $7.65 (2.68%) | $7.80 | $7.43 | 6,030 | $14.42 M |
| 10/11/2024 | $7.60 | $7.70 (1.32%) | $7.75 | $7.40 | 8,014 | $14.51 M |
| 10/10/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 0 | $14.14 M |
| 10/09/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 300 | $14.14 M |
| 10/08/2024 | $7.74 | $7.50 (-3.1%) | $7.96 | $7.30 | 1,202 | $14.14 M |
| 10/07/2024 | $7.32 | $7.47 (2.05%) | $7.47 | $7.32 | 19,132 | $14.08 M |
| 10/04/2024 | $7.59 | $7.35 (-3.16%) | $7.90 | $7.25 | 5,330 | $13.85 M |
| 10/03/2024 | $7.05 | $7.05 (0%) | $7.05 | $7.05 | 332 | $13.29 M |
| 10/02/2024 | $7.61 | $7.61 (0%) | $7.61 | $7.61 | 448 | $14.34 M |
| 10/01/2024 | $7.81 | $7.90 (1.15%) | $7.90 | $7.71 | 4,200 | $14.89 M |
| 09/30/2024 | $7.63 | $7.75 (1.57%) | $7.99 | $7.62 | 7,038 | $14.61 M |
| 09/27/2024 | $7.61 | $7.63 (0.26%) | $7.63 | $7.61 | 2,000 | $14.38 M |
| 09/26/2024 | $7.51 | $7.60 (1.2%) | $7.74 | $7.51 | 6,234 | $14.33 M |
| 09/25/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 300 | $14.14 M |
| 09/24/2024 | $7.50 | $7.50 (0%) | $7.68 | $7.50 | 14,000 | $14.14 M |
| 09/23/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 1,200 | $14.14 M |
| 09/20/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 3,800 | $14.14 M |
| 09/19/2024 | $7.53 | $7.51 (-0.27%) | $7.53 | $7.51 | 1,212 | $14.16 M |
| 09/18/2024 | $7.64 | $7.53 (-1.44%) | $7.64 | $7.50 | 1,800 | $14.19 M |
| 09/17/2024 | $7.51 | $7.56 (0.67%) | $7.76 | $7.51 | 6,713 | $14.25 M |
| 09/16/2024 | $7.55 | $7.60 (0.66%) | $7.73 | $7.55 | 2,927 | $14.33 M |
| 09/13/2024 | $7.55 | $7.62 (0.93%) | $7.75 | $7.55 | 5,217 | $14.36 M |
| 09/12/2024 | $7.65 | $7.76 (1.44%) | $7.76 | $7.50 | 8,000 | $14.63 M |
| 09/11/2024 | $7.60 | $7.60 (0%) | $7.90 | $7.50 | 11,900 | $14.33 M |
| 09/10/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 300 | $14.14 M |
| 09/09/2024 | $7.53 | $7.50 (-0.4%) | $7.74 | $7.50 | 2,700 | $14.14 M |
| 09/06/2024 | $7.52 | $7.52 (0%) | $7.52 | $7.52 | 1,000 | $14.18 M |
| 09/05/2024 | $7.50 | $7.52 (0.27%) | $7.70 | $7.50 | 6,323 | $14.18 M |
| 09/04/2024 | $7.61 | $7.66 (0.66%) | $7.80 | $7.60 | 8,600 | $14.44 M |