Mannatech, Incorporated MTEX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,99-0,19 (-2,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,99 | -2,72 % | $7,42 | $7,42 | $6,76 | 10,30K |
| 2026-09-30 | $7,18 | -5,53 % | $7,70 | $7,74 | $7,15 | 25,70K |
| 2026-09-29 | $7,60 | -2,94 % | $7,73 | $7,93 | $7,55 | 7,00K |
| 2026-09-28 | $7,83 | +1,69 % | $8,19 | $8,19 | $7,62 | 49,10K |
| 2026-09-25 | $7,70 | +6,21 % | $7,36 | $7,94 | $7,18 | 64,20K |
| 2026-09-24 | $7,25 | -5,35 % | $6,89 | $7,36 | $6,67 | 4,00K |
| 2026-09-23 | $7,66 | -4,25 % | $8,25 | $8,25 | $7,66 | 7,60K |
| 2026-09-22 | $8,00 | -1,84 % | $8,15 | $8,15 | $7,83 | 4,30K |
| 2026-09-21 | $8,15 | +8,52 % | $7,57 | $8,15 | $7,42 | 22,30K |
| 2026-09-18 | $7,51 | -0,40 % | $7,76 | $7,78 | $6,11 | 26,10K |
| 2026-09-17 | $7,54 | -1,57 % | $7,68 | $7,73 | $7,52 | 4,10K |
| 2026-09-16 | $7,66 | -6,59 % | $8,10 | $8,11 | $7,66 | 14,00K |
| 2026-09-15 | $8,20 | +2,50 % | $8,10 | $8,35 | $7,86 | 5,90K |
| 2026-09-14 | $8,00 | -2,56 % | $8,40 | $8,86 | $7,77 | 50,10K |
| 2026-09-11 | $8,21 | -3,53 % | $8,09 | $8,61 | $7,59 | 76,00K |
| 2026-09-10 | $8,51 | +6,24 % | $8,57 | $8,60 | $7,75 | 110,00K |
| 2026-09-09 | $8,01 | -10,40 % | $8,90 | $9,30 | $7,85 | 216,90K |
| 2026-09-08 | $8,94 | -0,67 % | $9,03 | $9,65 | $8,45 | 50,40K |
| 2026-09-04 | $9,00 | +23,46 % | $8,05 | $9,20 | $7,40 | 76,90K |
| 2026-09-03 | $7,29 | +6,89 % | $6,82 | $7,42 | $6,75 | 235,20K |
| 2026-09-02 | $6,82 | -4,62 % | $7,20 | $7,46 | $6,53 | 98,20K |
| 2026-09-01 | $7,15 | -0,42 % | $6,91 | $7,19 | $6,51 | 17,60K |
| 2026-08-31 | $7,18 | +6,53 % | $7,18 | $7,18 | $6,91 | 3,00K |
| 2026-08-28 | $6,74 | +6,48 % | $6,96 | $7,19 | $6,43 | 27,50K |
| 2026-08-27 | $6,33 | -10,85 % | $7,10 | $7,10 | $6,11 | 10,60K |
| 2026-08-26 | $7,10 | +10,08 % | $6,23 | $7,10 | $6,23 | 24,40K |
| 2026-08-25 | $6,45 | 0,00 % | $6,44 | $6,45 | $6,23 | 2,90K |
| 2026-08-24 | $6,45 | +2,06 % | $6,45 | $6,45 | $6,45 | 500 |
| 2026-08-21 | $6,32 | +0,96 % | $6,26 | $6,32 | $6,26 | 800 |
| 2026-08-20 | $6,26 | +0,81 % | $6,22 | $6,45 | $6,07 | 2,80K |
| 2026-08-19 | $6,21 | -4,46 % | $6,23 | $6,45 | $6,01 | 5,70K |
| 2026-08-18 | $6,50 | 0,00 % | $6,48 | $6,50 | $6,04 | 2,90K |
| 2026-08-17 | $6,50 | +4,00 % | $6,17 | $6,50 | $6,07 | 6,00K |
| 2026-08-14 | $6,25 | +1,63 % | $6,00 | $6,60 | $5,41 | 4,20K |
| 2026-08-13 | $6,15 | +21,30 % | $5,25 | $7,06 | $4,99 | 74,60K |
| 2026-08-12 | $5,07 | +3,47 % | $5,07 | $5,07 | $5,07 | 300 |
| 2026-08-11 | $4,90 | 0,00 % | $4,90 | $4,90 | $4,90 | 0 |
| 2026-08-10 | $4,90 | +2,30 % | $4,95 | $5,03 | $4,90 | 2,40K |
| 2026-08-07 | $4,79 | -6,08 % | $4,79 | $4,79 | $4,79 | 500 |
| 2026-08-06 | $5,10 | +0,59 % | $5,04 | $5,10 | $4,77 | 7,80K |
| 2026-08-05 | $5,07 | 0,00 % | $5,07 | $5,07 | $5,07 | 0 |
| 2026-08-04 | $5,07 | +2,42 % | $4,97 | $5,07 | $4,85 | 6,70K |
| 2026-08-03 | $4,95 | +3,34 % | $4,75 | $5,23 | $4,52 | 28,20K |
| 2026-07-31 | $4,79 | -1,84 % | $4,80 | $5,16 | $4,51 | 11,20K |
| 2026-07-30 | $4,88 | +1,24 % | $5,16 | $5,26 | $4,50 | 13,30K |
| 2026-07-29 | $4,82 | +4,33 % | $4,76 | $4,96 | $4,76 | 3,80K |
| 2026-07-28 | $4,62 | -9,06 % | $4,68 | $4,81 | $4,50 | 7,60K |
| 2026-07-27 | $5,08 | +12,89 % | $4,80 | $5,30 | $4,55 | 14,10K |
| 2026-07-24 | $4,50 | -3,43 % | $5,15 | $5,50 | $4,50 | 13,90K |
| 2026-07-23 | $4,66 | +6,39 % | $4,38 | $4,66 | $3,95 | 12,70K |
| 2026-07-22 | $4,38 | -4,37 % | $4,68 | $4,68 | $4,38 | 17,80K |
| 2026-07-21 | $4,58 | +7,76 % | $4,37 | $4,60 | $4,37 | 11,10K |
| 2026-07-20 | $4,25 | 0,00 % | $4,38 | $4,38 | $4,25 | 1,60K |
| 2026-07-17 | $4,25 | -12,55 % | $4,53 | $4,53 | $4,10 | 16,20K |
| 2026-07-16 | $4,86 | +3,18 % | $4,69 | $4,86 | $4,69 | 7,70K |
| 2026-07-15 | $4,71 | +3,29 % | $4,85 | $4,85 | $4,67 | 4,60K |
| 2026-07-14 | $4,56 | -3,80 % | $4,55 | $4,56 | $4,54 | 8,60K |
| 2026-07-13 | $4,74 | +0,85 % | $4,61 | $4,78 | $4,57 | 3,70K |
| 2026-07-10 | $4,70 | -9,96 % | $4,66 | $5,13 | $4,19 | 11,40K |
| 2026-07-09 | $5,22 | 0,00 % | $5,22 | $5,22 | $5,22 | 0 |
| 2026-07-08 | $5,22 | -0,57 % | $5,22 | $5,22 | $5,22 | 5,20K |
| 2026-07-07 | $5,25 | +4,17 % | $5,31 | $5,31 | $5,13 | 9,20K |
| 2026-07-06 | $5,04 | -2,33 % | $5,20 | $5,20 | $5,00 | 7,00K |
| 2026-07-02 | $5,16 | +1,18 % | $5,23 | $5,23 | $5,15 | 3,70K |
| 2026-07-01 | $5,10 | -2,11 % | $5,21 | $5,21 | $5,06 | 3,10K |
| 2026-06-30 | $5,21 | +0,77 % | $5,25 | $5,25 | $5,13 | 1,90K |
| 2026-06-29 | $5,17 | +1,97 % | $5,28 | $5,28 | $5,00 | 4,60K |
| 2026-06-26 | $5,07 | +0,80 % | $5,25 | $5,25 | $5,00 | 19,70K |
| 2026-06-25 | $5,03 | -1,18 % | $5,19 | $5,35 | $5,00 | 46,30K |
| 2026-06-24 | $5,09 | -5,21 % | $5,33 | $5,44 | $5,00 | 35,60K |
| 2026-06-23 | $5,37 | -0,56 % | $5,37 | $5,37 | $5,22 | 5,60K |
| 2026-06-22 | $5,40 | -0,37 % | $5,26 | $5,80 | $5,23 | 48,10K |
| 2026-06-18 | $5,42 | +1,12 % | $5,22 | $5,42 | $5,14 | 14,30K |
| 2026-06-17 | $5,36 | -1,29 % | $5,56 | $5,86 | $5,21 | 26,20K |
| 2026-06-16 | $5,43 | -3,89 % | $5,78 | $6,10 | $5,40 | 50,40K |
| 2026-06-15 | $5,65 | +2,73 % | $5,74 | $5,93 | $5,65 | 6,30K |
| 2026-06-12 | $5,50 | -3,34 % | $5,68 | $5,80 | $5,50 | 5,60K |
| 2026-06-11 | $5,69 | +1,25 % | $5,63 | $5,69 | $5,53 | 8,00K |
| 2026-06-10 | $5,62 | +0,54 % | $5,78 | $5,78 | $5,51 | 5,10K |
| 2026-06-09 | $5,59 | -0,71 % | $5,44 | $5,89 | $5,40 | 7,10K |
| 2026-06-08 | $5,63 | -1,23 % | $5,94 | $6,07 | $5,45 | 13,30K |
| 2026-06-05 | $5,70 | +1,06 % | $5,51 | $5,70 | $5,50 | 7,30K |
| 2026-06-04 | $5,64 | -2,25 % | $5,50 | $5,65 | $5,50 | 4,20K |
| 2026-06-03 | $5,77 | +1,23 % | $5,39 | $5,78 | $5,38 | 14,90K |
| 2026-06-02 | $5,70 | +6,34 % | $5,23 | $5,76 | $5,23 | 5,30K |
| 2026-06-01 | $5,36 | -5,96 % | $5,38 | $5,38 | $5,02 | 9,90K |
| 2026-05-29 | $5,70 | -0,18 % | $5,83 | $5,83 | $5,42 | 5,50K |
| 2026-05-28 | $5,71 | +6,13 % | $5,40 | $5,81 | $5,40 | 9,80K |
| 2026-05-27 | $5,38 | -2,71 % | $5,42 | $5,45 | $5,00 | 11,90K |
| 2026-05-26 | $5,53 | +26,54 % | $4,37 | $5,55 | $4,20 | 34,80K |