Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mannatech, Incorporated - Common Stock (NQ:MTEX)

8.650 -0.190 (-2.15%)

Streaming Delayed Price Updated: 1:13 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	8.710	8.710	8.650	8.650	1,972	-0.19(-2.15%)
Dec 11, 2025	8.750	9.010	8.750	8.840	2,083	-0.27(-2.96%)
Dec 10, 2025	9.340	9.340	9.110	9.110	1,636	-0.36(-3.80%)
Dec 09, 2025	9.010	9.470	9.010	9.470	6,873	+0.21(+2.27%)
Dec 08, 2025	9.560	9.560	9.260	9.260	2,140	-0.38(-3.94%)
Dec 05, 2025	9.300	9.640	9.300	9.640	2,159	+0.34(+3.66%)
Dec 04, 2025	9.170	9.675	9.170	9.300	1,494	+0.15(+1.64%)
Dec 03, 2025	9.620	9.639	9.150	9.150	4,339	-0.19(-2.03%)
Dec 02, 2025	9.350	9.630	9.340	9.340	4,854	+0.02(+0.16%)
Dec 01, 2025	9.210	9.325	9.210	9.325	1,058	-0.09(-0.98%)
Nov 28, 2025	9.700	9.880	9.390	9.417	4,639	-0.28(-2.92%)
Nov 26, 2025	9.800	9.800	9.700	9.700	1,256	+0.01(+0.10%)
Nov 25, 2025	9.600	9.970	9.600	9.690	2,339	-0.15(-1.52%)
Nov 24, 2025	9.770	9.840	9.600	9.840	3,532	+0.07(+0.77%)
Nov 21, 2025	9.790	9.790	9.510	9.765	5,556	+0.08(+0.77%)
Nov 20, 2025	9.480	9.860	9.340	9.690	12,005	+0.23(+2.43%)
Nov 19, 2025	9.490	9.700	9.356	9.460	7,925	+0.12(+1.28%)
Nov 18, 2025	9.300	9.370	9.289	9.340	1,171	-0.17(-1.79%)
Nov 17, 2025	9.590	9.810	9.150	9.510	7,804	-0.08(-0.83%)
Nov 14, 2025	9.520	9.590	9.400	9.590	5,579	+0.07(+0.74%)
Nov 13, 2025	9.510	9.520	9.200	9.520	1,992	+0.01(+0.11%)
Nov 12, 2025	9.510	9.640	9.400	9.510	2,591	-0.21(-2.16%)
Nov 11, 2025	9.670	9.886	9.220	9.720	2,961	+0.05(+0.52%)
Nov 10, 2025	9.000	9.670	9.000	9.670	3,792	+0.47(+5.11%)
Nov 07, 2025	8.950	9.389	8.950	9.200	7,120	+0.20(+2.22%)
Nov 06, 2025	9.260	9.260	8.930	9.000	8,760	-0.06(-0.66%)
Nov 05, 2025	9.640	9.640	9.060	9.060	6,815	+0.11(+1.23%)
Nov 04, 2025	8.900	9.500	8.630	8.950	48,601	-0.42(-4.48%)
Nov 03, 2025	11.97	12.45	9.250	9.370	262,182	-0.63(-6.30%)
Oct 31, 2025	8.880	10.19	8.610	10.00	81,864	+1.30(+14.94%)
Oct 30, 2025	8.750	8.990	8.670	8.700	4,476	-0.14(-1.59%)
Oct 29, 2025	8.760	9.023	8.610	8.841	3,990	-0.05(-0.55%)
Oct 28, 2025	8.960	9.160	8.750	8.890	2,949	-0.02(-0.22%)
Oct 27, 2025	9.060	9.062	8.910	8.910	4,338	-0.14(-1.55%)
Oct 24, 2025	9.299	9.299	8.976	9.050	5,715	-0.31(-3.34%)
Oct 23, 2025	9.060	9.363	9.000	9.363	8,925	+0.31(+3.46%)
Oct 22, 2025	9.080	9.490	8.760	9.050	8,797	-0.63(-6.51%)
Oct 21, 2025	8.840	9.830	8.840	9.680	82,982	+0.23(+2.43%)
Oct 20, 2025	8.860	9.450	8.740	9.450	10,438	+0.73(+8.37%)
Oct 17, 2025	8.480	8.870	8.450	8.720	8,421	-0.16(-1.80%)
Oct 16, 2025	8.740	8.920	8.650	8.880	9,081	-0.04(-0.45%)
Oct 15, 2025	8.830	9.359	8.600	8.920	26,669	-0.82(-8.42%)
Oct 14, 2025	9.600	10.00	9.450	9.740	53,243	-0.32(-3.18%)
Oct 13, 2025	11.24	12.00	9.120	10.06	600,037	+1.06(+11.78%)
Oct 10, 2025	8.760	9.003	8.600	9.000	59,812	+0.43(+5.02%)
Oct 09, 2025	8.650	8.690	8.570	8.570	20,214	+0.17(+2.02%)
Oct 08, 2025	8.620	8.650	8.339	8.400	5,567	-0.49(-5.51%)
Oct 07, 2025	8.750	8.890	8.400	8.890	6,405	-0.11(-1.22%)
Oct 06, 2025	8.800	9.090	8.700	9.000	6,873	+0.07(+0.84%)
Oct 03, 2025	9.360	9.360	8.925	8.925	2,657	+0.18(+2.00%)
Oct 02, 2025	9.340	10.00	8.500	8.750	17,755	-1.13(-11.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mannatech, Incorporated - Common Stock (NQ:MTEX)

Historical Prices