U.S. markets closed

Mannatech, Incorporated (MTEX)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.33+0.13 (+1.63%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20248.338.338.338.338.331,571
18 abr 20248.208.208.208.208.20-
17 abr 20248.208.208.208.208.20200
16 abr 20248.508.508.508.508.50-
15 abr 20248.508.508.508.508.50-
12 abr 20248.508.508.508.508.50200
11 abr 20248.318.318.318.318.31100
10 abr 20248.318.318.318.318.31200
09 abr 20248.448.448.448.448.44500
08 abr 20249.339.338.438.448.442,100
05 abr 20248.808.808.808.808.80-
04 abr 20248.808.808.808.808.80300
03 abr 20248.808.808.808.808.80-
02 abr 20248.458.808.458.808.801,300
01 abr 20248.458.498.208.208.202,700
28 mar 20248.228.228.228.228.22300
27 mar 20248.228.228.228.228.22-
26 mar 20248.228.228.228.228.22200
25 mar 20248.688.688.688.688.68-
22 mar 20248.438.688.438.688.68400
21 mar 20248.538.538.538.538.53300
20 mar 20248.538.538.538.538.53-
19 mar 20248.578.578.538.538.53400
18 mar 20249.019.019.019.019.01400
15 mar 20249.019.019.019.019.01400
14 mar 20249.019.019.019.019.01500
13 mar 20248.708.858.708.858.85500
12 mar 20248.498.558.498.558.55700
11 mar 20248.819.168.819.169.161,300
08 mar 20248.168.168.168.168.16500
07 mar 20248.868.868.868.868.86300
06 mar 20248.758.868.758.868.861,400
05 mar 20248.458.808.208.808.802,200
04 mar 20248.608.608.238.238.23900
01 mar 20248.988.988.988.988.98400
29 feb 20248.588.988.588.988.98500
28 feb 20248.508.508.508.508.50800
27 feb 20248.878.878.878.878.87300
26 feb 20249.339.338.878.878.87500
23 feb 20249.079.079.079.079.07400
22 feb 20249.079.079.079.079.07-
21 feb 20249.079.079.079.079.07400
20 feb 20248.959.608.959.079.073,000
16 feb 20248.958.958.958.958.95400
15 feb 20248.958.958.958.958.951,500
14 feb 20248.798.798.798.798.79-
13 feb 20248.798.798.798.798.79700
12 feb 20248.708.898.708.888.881,400
09 feb 20248.958.958.958.958.95-
08 feb 20249.019.018.858.958.951,300
07 feb 20249.459.488.538.608.603,000
06 feb 20249.109.979.109.729.722,400
05 feb 20249.109.109.109.109.10400
02 feb 20248.509.688.509.029.025,200
01 feb 20249.409.428.759.209.201,700
31 ene 20248.829.738.829.299.291,500
30 ene 20249.989.989.809.809.80900
29 ene 20249.759.759.759.759.75700
26 ene 20249.1010.228.959.759.752,700
25 ene 20249.0710.518.509.179.176,900
24 ene 20249.179.179.179.179.17200
23 ene 20249.179.179.179.179.17-
22 ene 20248.759.178.759.179.17800
19 ene 20248.118.118.118.118.11-
18 ene 20248.118.118.118.118.11400
17 ene 20248.118.118.118.118.11800
16 ene 20248.758.758.758.758.751,300
12 ene 20248.788.788.758.758.75700
11 ene 20249.009.009.009.009.00300
10 ene 20249.009.009.009.009.00-
09 ene 20249.009.009.009.009.00300
08 ene 20249.009.009.009.009.00500
05 ene 20248.788.788.788.788.78-
04 ene 20248.508.788.508.788.78400
03 ene 20248.158.158.158.158.15200
02 ene 20248.118.118.118.118.11500
29 dic 20238.288.288.108.108.101,100
28 dic 20238.108.308.108.308.30700
27 dic 20237.858.187.858.108.104,100
26 dic 20237.657.807.537.737.732,700
22 dic 20237.507.757.507.657.652,600
21 dic 20238.258.497.577.577.573,200
20 dic 20238.308.308.308.308.30300
19 dic 20238.308.508.308.368.361,000
18 dic 20238.338.338.338.338.33400
15 dic 20238.368.368.368.368.36500
14 dic 20238.358.808.358.428.421,000
13 dic 20238.858.858.338.338.33900
12 dic 20238.148.758.108.758.751,100
11 dic 20238.958.958.958.958.95600
08 dic 20238.408.408.408.408.40-
07 dic 20238.758.758.408.408.402,100
06 dic 20238.518.518.518.518.51100
05 dic 20238.818.818.818.818.81600
04 dic 20238.608.948.608.948.94900
01 dic 20238.908.908.558.558.55700
30 nov 20238.908.908.908.908.90600
29 nov 20239.049.109.009.109.101,100
28 nov 20239.309.308.998.998.991,800
27 nov 20239.209.209.209.209.20400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...