Mannatech

MTEX
🏛️ usa →
8.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.81 39.90 38.01 38.32 0.0M
2021-12-30 37.89 39.85 37.89 39.74 0.0M
2021-12-29 38.41 38.41 38.41 38.41 0.0M
2021-12-28 38.19 39.00 38.19 38.60 0.0M
2021-12-27 37.13 39.58 37.13 38.68 0.0M
2021-12-23 37.31 38.60 36.68 36.75 0.0M
2021-12-22 37.74 38.80 37.00 38.50 0.0M
2021-12-21 37.00 38.32 36.41 36.99 0.0M
2021-12-20 36.81 39.67 35.25 37.03 0.0M
2021-12-17 38.11 38.47 35.99 35.99 0.0M
2021-12-16 39.90 39.90 38.00 38.95 0.0M
2021-12-15 38.40 40.00 38.18 39.50 0.0M
2021-12-14 37.50 39.18 36.70 38.75 0.0M
2021-12-13 38.33 39.59 37.90 38.60 0.0M
2021-12-10 37.00 38.50 37.00 38.42 0.0M
2021-12-09 36.50 38.44 36.50 37.60 0.0M
2021-12-08 37.20 37.96 36.74 37.00 0.0M
2021-12-07 35.98 37.84 35.98 36.86 0.0M
2021-12-06 35.60 36.67 33.43 35.70 0.0M
2021-12-03 36.44 36.61 35.30 35.56 0.0M
2021-12-02 35.72 36.71 35.09 35.09 0.0M
2021-12-01 36.43 36.90 35.63 35.63 0.0M
2021-11-30 37.41 37.41 35.81 35.97 0.0M
2021-11-29 38.67 39.26 36.77 36.93 0.0M
2021-11-26 36.99 38.36 36.99 38.36 0.0M
2021-11-24 39.97 39.97 36.80 38.30 0.0M
2021-11-23 39.41 40.38 39.02 39.64 0.0M
2021-11-22 38.50 40.38 38.20 38.85 0.0M
2021-11-19 38.60 38.88 38.10 38.10 0.0M
2021-11-18 38.66 39.33 38.54 39.33 0.0M
2021-11-17 40.00 40.00 39.20 39.30 0.0M
2021-11-16 39.18 40.19 39.00 39.66 0.0M
2021-11-15 37.50 40.67 37.50 39.36 0.0M
2021-11-12 40.40 41.34 36.02 37.40 0.0M
2021-11-11 37.40 40.62 37.36 38.75 0.0M
2021-11-10 36.28 38.40 36.00 37.00 0.0M
2021-11-09 35.50 35.99 35.30 35.90 0.0M
2021-11-08 34.35 38.46 34.35 35.50 0.0M
2021-11-05 33.90 35.40 33.90 35.31 0.0M
2021-11-04 37.50 37.50 33.02 33.44 0.0M
2021-11-03 38.88 39.50 36.98 37.70 0.0M
2021-11-02 41.09 41.65 38.00 38.88 0.0M
2021-11-01 40.93 43.10 39.52 41.14 0.1M
2021-10-29 41.09 41.49 40.19 40.68 0.0M
2021-10-28 40.38 41.10 40.38 40.90 0.0M
2021-10-27 40.62 41.10 39.06 40.50 0.0M
2021-10-26 40.87 40.87 40.85 40.86 0.0M
2021-10-25 40.25 40.25 39.08 40.10 0.0M
2021-10-22 39.89 40.42 39.12 40.25 0.0M
2021-10-21 39.25 40.93 39.25 40.33 0.0M
2021-10-20 40.64 40.94 38.33 40.94 0.0M
2021-10-19 40.50 42.81 39.80 41.00 0.0M
2021-10-18 35.42 41.20 35.42 40.79 0.0M
2021-10-15 34.10 36.71 33.61 35.41 0.0M
2021-10-14 33.17 34.89 33.17 34.00 0.0M
2021-10-13 33.31 33.31 32.51 32.51 0.0M
2021-10-12 30.50 35.48 29.22 33.53 0.0M
2021-10-11 33.37 34.11 30.42 30.71 0.0M
2021-10-08 33.84 37.30 33.09 33.40 0.1M
2021-10-07 33.20 35.50 33.02 33.90 0.0M
2021-10-06 32.82 33.33 32.48 33.33 0.0M
2021-10-05 32.48 33.00 32.14 32.41 0.0M
2021-10-04 33.32 33.74 31.95 32.47 0.0M
2021-10-01 33.10 33.50 32.98 33.50 0.0M
2021-09-30 33.12 34.96 32.25 32.68 0.0M
2021-09-29 33.32 34.20 32.99 33.43 0.0M
2021-09-28 35.50 36.50 31.94 33.20 0.0M
2021-09-27 37.89 37.89 36.11 36.70 0.0M
2021-09-24 36.98 36.98 35.50 36.00 0.0M
2021-09-23 34.57 38.20 34.57 36.58 0.0M
2021-09-22 33.53 36.21 32.95 34.56 0.0M
2021-09-21 32.10 34.18 31.50 33.41 0.1M
2021-09-20 30.03 32.30 29.57 31.60 0.0M
2021-09-17 30.79 33.21 30.74 32.92 0.0M
2021-09-16 32.26 32.26 29.43 30.90 0.0M
2021-09-15 32.41 33.40 31.22 32.20 0.0M
2021-09-14 34.04 34.19 30.95 33.40 0.0M
2021-09-13 29.48 35.24 27.87 34.24 0.0M
2021-09-10 29.53 31.06 28.56 29.48 0.0M
2021-09-09 33.67 33.92 28.90 29.25 0.0M
2021-09-08 33.50 34.76 33.50 33.50 0.0M
2021-09-07 34.00 34.72 33.50 33.50 0.0M
2021-09-03 33.52 33.60 33.50 33.50 0.0M
2021-09-02 33.40 35.46 33.10 33.40 0.0M
2021-09-01 34.74 34.74 33.00 33.00 0.0M
2021-08-31 34.00 34.12 33.02 33.45 0.0M
2021-08-30 32.69 34.90 32.69 33.89 0.0M
2021-08-27 32.49 32.65 32.35 32.65 0.0M
2021-08-26 34.38 34.75 31.51 31.51 0.0M
2021-08-25 33.24 34.75 33.24 34.75 0.0M
2021-08-24 32.76 34.74 32.32 33.40 0.0M
2021-08-23 32.45 34.52 32.45 33.61 0.0M
2021-08-20 31.99 32.54 31.62 32.30 0.0M
2021-08-19 31.01 32.16 31.00 32.00 0.0M
2021-08-18 30.91 31.81 30.84 31.25 0.0M
2021-08-17 31.77 31.77 30.99 31.16 0.0M
2021-08-16 30.40 31.99 30.34 31.55 0.0M
2021-08-13 31.83 32.84 29.52 30.45 0.0M
2021-08-12 30.25 33.07 30.17 32.37 0.0M
2021-08-11 27.19 29.57 26.15 29.14 0.0M
2021-08-10 28.19 29.19 26.40 26.96 0.0M
2021-08-09 25.80 27.80 25.15 27.21 0.0M
2021-08-06 27.77 27.77 25.00 25.11 0.0M
2021-08-05 26.78 26.93 26.50 26.93 0.0M
2021-08-04 26.20 27.00 26.00 26.63 0.0M
2021-08-03 26.57 27.45 25.55 25.55 0.0M
2021-08-02 26.41 27.72 26.11 27.35 0.0M
2021-07-30 28.45 30.03 25.03 26.31 0.0M
2021-07-29 28.23 29.90 27.93 28.01 0.0M
2021-07-28 28.06 30.00 27.48 28.37 0.0M
2021-07-27 29.29 29.29 27.10 27.60 0.0M
2021-07-26 28.39 28.39 28.39 28.39 0.0M
2021-07-23 28.50 28.52 28.50 28.52 0.0M
2021-07-22 28.00 29.86 27.90 29.02 0.0M
2021-07-21 26.70 28.93 26.70 27.71 0.0M
2021-07-20 26.71 27.62 26.71 27.28 0.0M
2021-07-19 27.87 29.10 26.71 26.92 0.0M
2021-07-16 27.76 30.29 26.42 28.32 0.0M
2021-07-15 28.40 28.55 26.84 27.98 0.0M
2021-07-14 29.00 30.76 28.54 28.55 0.0M
2021-07-13 31.10 32.11 29.10 29.10 0.0M
2021-07-12 30.28 35.51 30.28 32.25 0.0M
2021-07-09 35.46 35.46 31.53 32.39 0.0M
2021-07-08 39.41 41.83 33.60 35.91 0.1M
2021-07-07 30.20 49.08 30.20 43.71 0.1M
2021-07-06 27.46 29.33 27.34 29.20 0.0M
2021-07-02 27.36 27.97 27.20 27.93 0.0M
2021-07-01 27.80 27.80 26.10 27.19 0.0M
2021-06-30 28.08 28.08 26.76 27.71 0.0M
2021-06-29 25.97 28.40 25.94 27.42 0.0M
2021-06-28 25.83 26.00 25.65 25.65 0.0M
2021-06-25 25.82 26.00 25.82 25.99 0.0M
2021-06-24 25.80 25.91 25.80 25.87 0.0M
2021-06-23 25.74 25.89 25.74 25.89 0.0M
2021-06-22 25.72 25.82 25.72 25.82 0.0M
2021-06-21 25.61 25.80 25.61 25.80 0.0M
2021-06-18 25.59 25.80 25.40 25.80 0.0M
2021-06-17 25.55 25.57 25.55 25.57 0.0M
2021-06-16 25.60 25.63 25.55 25.55 0.0M
2021-06-15 25.80 25.80 25.65 25.66 0.0M
2021-06-14 25.75 25.75 25.71 25.71 0.0M
2021-06-11 25.72 25.80 25.72 25.75 0.0M
2021-06-10 25.78 25.78 25.67 25.78 0.0M
2021-06-09 25.68 25.73 25.67 25.67 0.0M
2021-06-08 25.69 25.78 25.67 25.67 0.0M
2021-06-07 25.83 25.94 25.55 25.74 0.0M
2021-06-04 25.64 25.80 25.64 25.79 0.0M
2021-06-03 25.70 25.82 25.64 25.72 0.0M
2021-06-02 25.50 25.71 25.37 25.50 0.0M
2021-06-01 25.02 25.55 25.00 25.55 0.0M
2021-05-28 24.95 25.71 24.20 25.15 0.1M
2021-05-27 20.33 20.50 20.33 20.50 0.0M
2021-05-26 19.84 19.84 19.84 19.84 0.0M
2021-05-25 20.51 20.51 19.75 19.80 0.0M
2021-05-24 20.00 20.00 20.00 20.00 0.0M
2021-05-21 19.68 20.00 19.63 19.63 0.0M
2021-05-20 19.98 19.98 19.63 19.63 0.0M
2021-05-19 20.02 20.79 20.02 20.70 0.0M
2021-05-18 20.02 20.02 20.02 20.02 0.0M
2021-05-17 20.29 20.29 19.90 19.90 0.0M
2021-05-14 19.81 19.81 19.81 19.81 0.0M
2021-05-13 20.79 20.79 20.03 20.03 0.0M
2021-05-12 20.79 20.79 20.69 20.69 0.0M
2021-05-11 20.27 20.49 20.27 20.33 0.0M
2021-05-10 19.50 20.00 19.50 20.00 0.0M
2021-05-07 20.33 20.33 20.33 20.33 0.0M
2021-05-06 20.45 20.45 18.95 18.95 0.0M
2021-05-05 19.43 20.00 19.43 20.00 0.0M
2021-05-04 19.50 19.50 19.50 19.50 0.0M
2021-05-03 19.38 19.43 19.38 19.43 0.0M
2021-04-30 19.80 19.87 19.45 19.46 0.0M
2021-04-29 19.79 19.84 19.79 19.84 0.0M
2021-04-28 19.63 19.89 19.37 19.37 0.0M
2021-04-27 20.04 20.10 20.00 20.00 0.0M
2021-04-26 20.30 20.30 19.70 19.94 0.0M
2021-04-23 20.17 20.17 20.17 20.17 0.0M
2021-04-22 20.04 20.04 20.04 20.04 0.0M
2021-04-21 20.34 20.34 20.34 20.34 0.0M
2021-04-20 20.50 20.50 20.28 20.50 0.0M
2021-04-19 19.17 19.91 19.17 19.91 0.0M
2021-04-16 19.83 19.83 19.13 19.13 0.0M
2021-04-15 19.37 19.58 19.36 19.58 0.0M
2021-04-14 20.06 20.06 19.61 19.61 0.0M
2021-04-13 20.78 20.78 19.20 19.36 0.0M
2021-04-12 20.09 20.78 20.09 20.37 0.0M
2021-04-09 20.55 20.78 20.32 20.52 0.0M
2021-04-08 20.65 20.65 20.10 20.29 0.0M
2021-04-07 20.36 20.79 20.36 20.73 0.0M
2021-04-06 20.42 20.44 20.03 20.29 0.0M
2021-04-05 19.35 19.85 19.35 19.59 0.0M
2021-04-01 20.38 20.38 19.43 19.61 0.0M
2021-03-31 19.36 20.87 19.00 20.38 0.0M
2021-03-30 15.00 19.00 15.00 19.00 0.1M
2021-03-29 17.90 17.90 13.65 14.46 0.1M
2021-03-26 17.53 17.53 17.53 17.53 0.0M
2021-03-25 17.96 17.96 17.50 17.50 0.0M
2021-03-24 17.52 17.87 17.50 17.87 0.0M
2021-03-23 17.58 17.60 17.48 17.60 0.0M
2021-03-22 17.58 17.92 17.58 17.88 0.0M
2021-03-19 17.58 17.95 17.56 17.56 0.0M
2021-03-18 17.60 18.00 17.60 17.64 0.0M
2021-03-17 17.80 17.80 17.80 17.80 0.0M
2021-03-16 17.73 17.73 17.61 17.61 0.0M
2021-03-15 18.23 18.23 18.21 18.22 0.0M
2021-03-12 18.49 18.49 18.21 18.21 0.0M
2021-03-11 18.08 18.17 18.06 18.17 0.0M
2021-03-10 17.96 18.07 17.95 17.96 0.0M
2021-03-09 17.86 18.25 17.86 17.96 0.0M
2021-03-08 17.63 18.34 17.63 17.86 0.0M
2021-03-05 18.11 18.75 18.11 18.60 0.0M
2021-03-04 18.35 18.46 18.11 18.34 0.0M
2021-03-03 18.62 18.75 18.52 18.52 0.0M
2021-03-02 18.36 18.37 18.21 18.37 0.0M
2021-03-01 17.79 18.37 17.75 18.37 0.0M
2021-02-26 17.77 17.77 17.77 17.77 0.0M
2021-02-25 17.80 17.86 17.75 17.75 0.0M
2021-02-24 17.74 18.10 17.70 17.76 0.0M
2021-02-23 17.82 18.10 17.76 18.10 0.0M
2021-02-22 18.37 18.37 17.85 17.85 0.0M
2021-02-19 18.07 18.25 17.76 18.25 0.0M
2021-02-18 18.50 18.50 18.32 18.32 0.0M
2021-02-17 17.96 17.98 17.84 17.98 0.0M
2021-02-16 18.18 18.18 18.18 18.18 0.0M
2021-02-12 18.44 18.44 18.29 18.29 0.0M
2021-02-11 18.31 18.31 18.15 18.15 0.0M
2021-02-10 18.50 18.56 18.50 18.50 0.0M
2021-02-09 18.56 18.57 18.43 18.57 0.0M
2021-02-08 18.48 18.48 18.48 18.48 0.0M
2021-02-05 18.45 18.58 18.39 18.48 0.0M
2021-02-04 18.45 18.61 18.45 18.45 0.0M
2021-02-03 19.00 19.00 18.83 18.87 0.0M
2021-02-02 18.50 18.97 18.50 18.76 0.0M
2021-02-01 18.70 18.70 18.70 18.70 0.0M
2021-01-29 18.50 18.59 18.50 18.52 0.0M
2021-01-28 18.56 18.66 18.56 18.62 0.0M
2021-01-27 18.92 18.96 18.66 18.66 0.0M
2021-01-26 18.95 19.00 18.95 19.00 0.0M
2021-01-25 19.38 19.38 19.00 19.10 0.0M
2021-01-22 19.06 19.45 19.06 19.21 0.0M
2021-01-21 18.69 19.05 18.69 19.05 0.0M
2021-01-20 18.65 18.72 18.65 18.69 0.0M
2021-01-19 18.51 18.69 18.51 18.65 0.0M
2021-01-15 18.07 18.07 18.07 18.07 0.0M
2021-01-14 18.15 18.77 18.15 18.17 0.0M
2021-01-13 18.43 18.43 18.15 18.15 0.0M
2021-01-12 18.84 18.84 18.80 18.80 0.0M
2021-01-11 18.80 18.90 18.41 18.64 0.0M
2021-01-08 18.70 18.75 18.41 18.75 0.0M
2021-01-07 18.25 18.75 18.02 18.50 0.0M
2021-01-06 18.68 18.68 18.29 18.29 0.0M
2021-01-05 18.71 18.99 18.59 18.95 0.0M
2021-01-04 19.15 19.15 18.16 18.68 0.0M