$MTEX: Mannatech, Incorporated - Common Stock
2024-03-20 MTEX 2024-03-20 10:01:34 9.00 8.88 0.12% MTEX 2024-03-20 11:00:58 8.99 8.54 4.13% MTEX 2024-03-20 15:01:11 9.00 8.54 0.12% MTEX 2024-03-20 16:01:33 25.60 8.46 0.35% MTEX 2024-03-20 17:01:02 9.37 8.46 0.35% MTEX 2024-03-20 19:01:20 10.31 8.46 0.35% MTEX 2024-03-20 20:01:24 0.00 0.00 0.35% 2024-03-21 MTEX 2024-03-21 05:01:18 13.60 8.53 0.35% MTEX 2024-03-21 07:01:19 9.49 8.53 0.35% MTEX 2024-03-21 10:01:31 9.00 8.70 0.35% MTEX 2024-03-21 12:01:32 9.00 8.40 0.35% MTEX 2024-03-21 16:01:21 9.47 8.53 0.35% MTEX 2024-03-21 20:01:24 0.00 0.00 0.35% 2024-03-22 MTEX 2024-03-22 05:01:00 13.63 5.41 0.35% MTEX 2024-03-22 07:01:00 9.49 5.41 0.35% MTEX 2024-03-22 10:01:33 9.00 8.70 0.35% MTEX 2024-03-22 14:01:15 9.00 8.36 0.35% MTEX 2024-03-22 16:01:21 25.60 8.46 0.35% MTEX 2024-03-22 17:01:05 9.49 8.46 0.35% MTEX 2024-03-22 20:01:24 0.00 0.00 0.35% 2024-03-25 MTEX 2024-03-25 05:01:16 13.79 8.50 0.35% MTEX 2024-03-25 07:01:21 9.49 8.50 0.35% MTEX 2024-03-25 10:01:37 9.10 8.50 3.73% MTEX 2024-03-25 15:01:26 9.10 8.50 2.56% MTEX 2024-03-25 16:01:22 9.49 8.50 0.93% MTEX 2024-03-25 17:01:03 10.31 8.46 0.92% MTEX 2024-03-25 20:01:27 0.00 0.00 0.92% 2024-03-26 MTEX 2024-03-26 04:01:18 9.75 8.18 0.92% MTEX 2024-03-26 05:01:02 9.74 8.18 0.92% MTEX 2024-03-26 07:01:04 9.49 8.18 0.92% MTEX 2024-03-26 10:01:22 9.04 8.25 0.92% MTEX 2024-03-26 11:01:11 9.04 8.26 0.92% MTEX 2024-03-26 13:01:08 9.04 8.27 0.92% MTEX 2024-03-26 15:01:03 9.04 8.29 0.92% MTEX 2024-03-26 16:01:19 9.49 8.46 0.92% MTEX 2024-03-26 17:01:01 9.49 8.46 0.91% MTEX 2024-03-26 20:01:07 0.00 0.00 0.91% 2024-03-27 MTEX 2024-03-27 05:01:00 10.91 5.41 0.91% MTEX 2024-03-27 07:01:14 9.49 5.41 0.91% MTEX 2024-03-27 08:01:22 9.49 8.52 0.46% MTEX 2024-03-27 09:01:12 8.52 8.22 0.46% MTEX 2024-03-27 10:01:23 9.20 8.69 -0.68% MTEX 2024-03-27 11:01:07 9.20 8.26 2.40% MTEX 2024-03-27 14:01:23 9.20 8.52 2.28% MTEX 2024-03-27 16:01:03 25.60 8.52 6.05% MTEX 2024-03-27 17:00:55 10.31 8.52 6.25% MTEX 2024-03-27 18:01:11 10.31 8.46 6.25% MTEX 2024-03-27 19:49:15 8-K Sec report https://www.sec.gov/Archives/edgar/data/1056358/000105635824000023/0001056358-24-000023-index.htm 8-K - MANNATECH INC (0001056358) (Filer) MTEX 2024-03-27 20:01:21 0.00 0.00 6.25% 2024-03-28 MTEX 2024-03-28 05:01:12 9.45 5.41 6.25% MTEX 2024-03-28 06:15:12 10-K Sec report https://www.sec.gov/Archives/edgar/data/1056358/000105635824000026/0001056358-24-000026-index.htm 10-K - MANNATECH INC (0001056358) (Filer) MTEX 2024-03-28 07:01:10 9.45 8.22 6.25% MTEX 2024-03-28 09:01:08 9.45 8.52 6.25% MTEX 2024-03-28 10:01:12 9.20 8.49 6.25% MTEX 2024-03-28 15:01:00 9.19 8.49 6.25% MTEX 2024-03-28 16:01:21 9.46 8.49 6.25% MTEX 2024-03-28 17:01:07 9.46 8.49 6.06% MTEX 2024-03-28 20:01:05 0.00 0.00 6.06% 2024-04-01 MTEX 2024-04-01 05:01:20 13.58 8.27 6.06% MTEX 2024-04-01 07:01:08 9.49 8.27 6.06% MTEX 2024-04-01 10:01:19 8.89 8.46 6.06% MTEX 2024-04-01 11:01:15 9.20 8.46 6.06% MTEX 2024-04-01 13:01:12 9.20 8.38 6.06% MTEX 2024-04-01 14:01:25 8.55 8.46 6.06% MTEX 2024-04-01 16:01:22 8.55 8.01 6.06% MTEX 2024-04-01 17:00:57 8.55 8.01 6.20% MTEX 2024-04-01 20:01:10 0.00 0.00 6.20% 2024-04-02 MTEX 2024-04-02 05:01:03 13.18 3.33 6.20% MTEX 2024-04-02 07:01:03 9.49 3.33 6.20% MTEX 2024-04-02 10:01:25 8.22 8.10 -1.99% MTEX 2024-04-02 11:01:05 8.38 8.10 -0.94% MTEX 2024-04-02 12:01:28 8.92 8.10 1.75% MTEX 2024-04-02 13:01:12 8.49 8.10 1.75% MTEX 2024-04-02 14:01:27 8.49 8.11 1.75% MTEX 2024-04-02 15:01:03 8.39 8.11 -1.05% MTEX 2024-04-02 16:01:27 10.35 8.10 3.27% MTEX 2024-04-02 17:01:13 9.49 8.00 3.37% MTEX 2024-04-02 20:01:16 0.00 0.00 3.37% 2024-04-03 MTEX 2024-04-03 05:00:59 13.47 3.41 3.37% MTEX 2024-04-03 07:01:17 9.49 3.41 3.37% MTEX 2024-04-03 10:01:25 9.20 8.48 1.93% MTEX 2024-04-03 16:01:23 30.00 8.48 -2.41% MTEX 2024-04-03 17:01:07 10.31 8.48 -2.36% MTEX 2024-04-03 20:01:17 0.00 0.00 -2.36% 2024-04-04 MTEX 2024-04-04 05:01:08 13.66 8.03 -2.36% MTEX 2024-04-04 07:01:14 9.49 8.03 -2.36% MTEX 2024-04-04 09:01:13 9.49 8.45 -2.36% MTEX 2024-04-04 10:01:32 9.00 8.45 -2.36% MTEX 2024-04-04 11:01:09 9.00 8.10 -2.36% MTEX 2024-04-04 12:01:27 9.00 8.17 -2.36% MTEX 2024-04-04 16:01:30 9.00 8.35 -2.36% MTEX 2024-04-04 17:01:12 9.00 8.00 -2.33% MTEX 2024-04-04 20:01:24 0.00 0.00 -2.33% 2024-04-05 MTEX 2024-04-05 05:01:08 14.09 3.56 -2.33% MTEX 2024-04-05 07:01:12 9.49 3.56 -2.33% MTEX 2024-04-05 08:01:32 9.49 8.80 -2.33% MTEX 2024-04-05 10:01:34 9.00 8.80 -2.33% MTEX 2024-04-05 11:01:09 9.00 8.70 -2.33% MTEX 2024-04-05 13:01:06 9.20 8.70 -2.33% MTEX 2024-04-05 16:01:31 25.60 8.70 -2.33% MTEX 2024-04-05 17:01:13 10.31 8.70 -2.33% MTEX 2024-04-05 20:01:22 0.00 0.00 -2.33% 2024-04-08 MTEX 2024-04-08 05:01:17 14.37 8.03 -2.33% MTEX 2024-04-08 07:01:11 9.49 8.03 -2.33% MTEX 2024-04-08 10:01:33 9.49 8.80 -2.33% MTEX 2024-04-08 12:01:33 9.30 8.28 -2.33% MTEX 2024-04-08 14:01:21 8.80 8.28 -2.33% MTEX 2024-04-08 16:01:29 9.20 8.21 -2.33% MTEX 2024-04-08 17:01:02 9.20 8.32 -2.22% MTEX 2024-04-08 20:01:16 0.00 0.00 -2.22% 2024-04-09 MTEX 2024-04-09 05:01:09 13.83 3.52 -2.22% MTEX 2024-04-09 07:01:24 9.49 3.52 -2.22% MTEX 2024-04-09 08:01:29 9.49 8.45 -2.22% MTEX 2024-04-09 10:01:10 9.49 8.60 -0.56% MTEX 2024-04-09 11:01:04 9.49 8.60 -1.22% MTEX 2024-04-09 12:01:23 9.49 8.60 1.78% MTEX 2024-04-09 13:01:18 8.71 8.21 -1.22% MTEX 2024-04-09 16:01:40 9.20 8.20 1.78% MTEX 2024-04-09 17:01:10 9.20 8.00 1.84% MTEX 2024-04-09 20:01:18 0.00 0.00 1.84% 2024-04-10 MTEX 2024-04-10 05:01:11 13.66 3.47 1.84% MTEX 2024-04-10 07:01:07 9.49 8.45 1.84% MTEX 2024-04-10 10:01:32 8.99 8.45 1.84% MTEX 2024-04-10 14:01:21 8.99 8.21 1.84% MTEX 2024-04-10 16:01:23 9.20 8.21 1.84% MTEX 2024-04-10 17:01:06 9.20 8.00 1.86% MTEX 2024-04-10 20:01:17 0.00 0.00 1.86% 2024-04-11 MTEX 2024-04-11 05:01:24 13.24 3.35 1.86% MTEX 2024-04-11 06:01:12 13.32 8.30 1.86% MTEX 2024-04-11 07:01:08 9.49 8.30 1.86% MTEX 2024-04-11 10:01:20 8.99 8.30 1.86% MTEX 2024-04-11 11:01:02 8.99 8.47 1.86% MTEX 2024-04-11 15:01:14 8.99 8.31 -0.23% MTEX 2024-04-11 16:01:17 9.20 8.31 0.12% MTEX 2024-04-11 18:01:24 9.20 7.25 0.12% MTEX 2024-04-11 20:01:19 0.00 0.00 0.12% 2024-04-12 MTEX 2024-04-12 05:01:22 13.21 3.34 0.12% MTEX 2024-04-12 07:01:01 9.49 3.34 0.12% MTEX 2024-04-12 08:01:03 9.49 8.01 0.12% MTEX 2024-04-12 10:01:41 8.99 8.10 0.12% MTEX 2024-04-12 12:01:06 8.98 8.22 0.12% MTEX 2024-04-12 13:01:06 8.99 8.22 0.12% MTEX 2024-04-12 15:01:10 8.99 8.23 0.12% MTEX 2024-04-12 16:01:29 9.20 8.22 0.12% MTEX 2024-04-12 18:01:17 9.20 8.00 0.12% MTEX 2024-04-12 20:01:17 0.00 0.00 0.12% 2024-04-15 MTEX 2024-04-15 05:01:00 9.62 3.41 0.12% MTEX 2024-04-15 06:01:28 9.62 8.50 0.12% MTEX 2024-04-15 07:01:10 8.51 8.50 0.12% MTEX 2024-04-15 10:01:31 8.99 8.10 0.12% MTEX 2024-04-15 12:01:25 8.99 8.10 -1.32% MTEX 2024-04-15 13:01:11 8.99 8.11 -1.32% MTEX 2024-04-15 14:01:18 8.99 8.12 -0.48% MTEX 2024-04-15 16:01:23 10.35 8.10 -4.09% MTEX 2024-04-15 17:01:01 10.31 8.50 -4.00% MTEX 2024-04-15 19:01:20 10.31 8.00 -4.00% MTEX 2024-04-15 20:01:24 0.00 0.00 -4.00% 2024-04-16 MTEX 2024-04-16 05:00:57 12.96 3.28 -4.00% MTEX 2024-04-16 07:01:04 9.49 8.11 -4.00% MTEX 2024-04-16 09:01:03 9.49 8.26 -4.00% MTEX 2024-04-16 10:01:14 8.69 8.26 -4.00% MTEX 2024-04-16 16:01:28 9.50 8.25 -4.00% MTEX 2024-04-16 17:01:09 9.50 8.00 -4.17% MTEX 2024-04-16 19:01:19 9.50 8.50 -4.17% MTEX 2024-04-16 20:01:15 0.00 0.00 -4.17% 2024-04-17 MTEX 2024-04-17 05:01:13 13.19 3.36 -4.17% MTEX 2024-04-17 07:01:08 9.49 7.32 -4.17% MTEX 2024-04-17 10:01:25 8.69 8.20 -4.17% MTEX 2024-04-17 11:01:03 8.69 8.10 -4.17% MTEX 2024-04-17 14:01:27 8.69 8.15 -4.17% MTEX 2024-04-17 16:01:24 9.47 8.20 -4.17% MTEX 2024-04-17 17:01:20 9.47 8.20 -4.09% MTEX 2024-04-17 20:01:16 0.00 0.00 -4.09% 2024-04-18 MTEX 2024-04-18 05:00:54 13.34 3.37 -4.09% MTEX 2024-04-18 07:01:07 13.34 7.32 -4.09% MTEX 2024-04-18 08:01:31 8.20 7.32 -4.09% MTEX 2024-04-18 09:01:04 8.25 7.32 -1.20% MTEX 2024-04-18 10:01:29 8.69 8.41 1.20% MTEX 2024-04-18 12:01:11 8.45 8.20 0.72% MTEX 2024-04-18 14:01:31 8.45 8.26 0.72% MTEX 2024-04-18 15:01:08 8.45 8.26 0.48% MTEX 2024-04-18 16:01:21 30.00 8.00 0.00% MTEX 2024-04-18 17:01:09 13.35 8.00 0.00% MTEX 2024-04-18 20:01:23 0.00 0.00 0.00% 2024-04-19 MTEX 2024-04-19 05:01:05 13.02 3.29 0.00% MTEX 2024-04-19 06:01:36 13.02 8.20 0.00% MTEX 2024-04-19 09:01:00 13.10 8.20 0.00%