MANNATECH Stock Price History | Historical MTEX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	12.75	12.75	12.26	12.65	0	-0.10(-0.78%)
May 17, 2013	12.75	12.75	12.01	12.75	0	+0.00(+0.00%)
May 16, 2013	12.75	12.94	12.00	12.75	19,163	+0.31(+2.49%)
May 15, 2013	10.90	13.33	10.90	12.44	0	+3.14(+33.76%)
May 13, 2013	9.020	9.440	8.500	9.300	0	+0.30(+3.33%)
May 10, 2013	7.720	9.890	7.720	9.000	0	+1.25(+16.12%)
May 09, 2013	7.271	7.780	7.271	7.750	0	+0.44(+6.02%)
May 08, 2013	7.130	7.400	7.130	7.310	0	+0.01(+0.14%)
May 07, 2013	7.520	7.520	7.200	7.300	0	-0.20(-2.67%)
May 06, 2013	7.639	7.639	7.380	7.500	0	-0.04(-0.58%)
May 03, 2013	7.870	7.860	7.544	7.544	0	-0.32(-4.02%)
May 02, 2013	7.960	7.960	7.650	7.860	0	+0.04(+0.51%)
May 01, 2013	7.500	7.820	7.490	7.820	0	+0.37(+4.97%)
Apr 30, 2013	7.420	7.910	7.420	7.450	0	-0.05(-0.67%)
Apr 29, 2013	7.500	7.500	7.500	7.500	193	-0.10(-1.31%)
Apr 26, 2013	7.990	7.990	7.250	7.600	4,051	-0.15(-1.94%)
Apr 25, 2013	7.770	7.800	7.250	7.750	0	+0.00(+0.00%)
Apr 24, 2013	7.750	7.750	7.750	7.750	0	+0.00(+0.00%)
Apr 23, 2013	7.750	7.750	7.719	7.750	600	+0.15(+1.97%)
Apr 22, 2013	7.600	7.600	7.600	7.600	454	+0.00(+0.00%)
Apr 19, 2013	7.290	7.600	7.290	7.600	10,797	+0.12(+1.60%)
Apr 18, 2013	7.140	7.500	7.060	7.480	2,300	-0.12(-1.58%)
Apr 17, 2013	7.600	7.600	7.010	7.600	5,619	+0.00(+0.00%)
Apr 16, 2013	7.600	7.600	7.600	7.600	200	+0.50(+7.04%)
Apr 15, 2013	6.951	7.100	6.900	7.100	4,260	-0.07(-0.98%)
Apr 12, 2013	6.780	7.200	6.780	7.170	1,275	+0.27(+3.91%)
Apr 11, 2013	6.910	6.951	6.650	6.900	1,800	-0.07(-1.00%)
Apr 10, 2013	7.060	7.600	6.850	6.970	11,050	-0.06(-0.85%)
Apr 09, 2013	6.530	7.030	6.510	7.030	12,624	+0.52(+7.99%)
Apr 08, 2013	6.190	6.750	6.161	6.510	5,696	+0.36(+5.85%)
Apr 05, 2013	6.150	6.195	6.150	6.150	803	-0.37(-5.67%)
Apr 04, 2013	6.520	6.520	6.520	6.520	150	+0.05(+0.77%)
Apr 03, 2013	6.700	6.700	6.450	6.470	3,200	-0.06(-0.92%)
Apr 02, 2013	6.190	6.550	6.164	6.530	3,085	+0.24(+3.82%)
Apr 01, 2013	6.260	6.290	6.060	6.290	1,689	-0.10(-1.57%)
Mar 28, 2013	6.300	6.400	6.223	6.390	2,929	+0.25(+4.07%)
Mar 27, 2013	6.230	6.230	6.140	6.140	285	+0.05(+0.82%)
Mar 26, 2013	6.390	6.390	6.060	6.090	530	-0.46(-6.99%)
Mar 25, 2013	6.150	6.548	6.130	6.548	12,289	+0.45(+7.34%)
Mar 22, 2013	6.280	6.320	6.030	6.100	2,900	+0.10(+1.67%)
Mar 21, 2013	6.000	6.000	6.000	6.000	2,284	-0.24(-3.85%)
Mar 20, 2013	6.279	6.320	5.700	6.240	5,754	+0.43(+7.40%)
Mar 19, 2013	5.710	5.810	5.684	5.810	1,809	+0.14(+2.54%)
Mar 18, 2013	5.830	5.830	5.666	5.666	346	-0.09(-1.63%)
Mar 15, 2013	6.310	6.310	5.750	5.760	1,568	-0.51(-8.13%)
Mar 14, 2013	6.270	6.270	6.270	6.270	127	-0.01(-0.16%)
Mar 12, 2013	6.280	6.280	6.280	6.280	0	-0.02(-0.32%)
Mar 11, 2013	6.300	6.300	6.300	6.300	600	-0.05(-0.79%)
Mar 08, 2013	5.690	6.450	5.690	6.350	4,661	+0.69(+12.19%)
Mar 07, 2013	5.792	5.792	5.650	5.660	355	-0.17(-2.91%)
Mar 06, 2013	5.970	5.982	5.830	5.830	950	-0.34(-5.52%)
Mar 05, 2013	5.810	6.390	5.810	6.170	2,078	+0.48(+8.44%)
Mar 04, 2013	6.260	6.380	5.690	5.690	1,918	+0.02(+0.35%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates