Mannatech Incorporated Common Stockのデータ

Mannatech Incorporated Common Stockの基本情報

名前 Mannatech Incorporated Common Stock
ティッカー MTEX
国 United States
上場年 nan
セクター Consumer Durables

Mannatech Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.18 18.18 18.18 18.18 900.0 18.18
2021-02-12 18.44 18.29 18.44 18.29 1100.0 18.29
2021-02-11 18.31 18.15 18.31 18.15 700.0 18.15
2021-02-10 18.56 18.5 18.5 18.5 2200.0 18.5
2021-02-09 18.57 18.43 18.56 18.57 1400.0 18.57
2021-02-08 18.48 18.48 18.48 18.48 1100.0 18.48
2021-02-05 18.58 18.39 18.45 18.48 3400.0 18.48
2021-02-04 18.61 18.45 18.45 18.45 4600.0 18.45
2021-02-03 19.0 18.83 19.0 18.86 2200.0 18.86
2021-02-02 18.97 18.5 18.5 18.76 1600.0 18.76
2021-02-01 18.7 18.7 18.7 18.7 500.0 18.7
2021-01-29 18.59 18.5 18.5 18.52 1400.0 18.52
2021-01-28 18.66 18.56 18.56 18.62 1300.0 18.62
2021-01-27 18.96 18.66 18.92 18.66 1800.0 18.66
2021-01-26 19.0 18.95 18.95 19.0 700.0 19.0
2021-01-25 19.38 19.0 19.38 19.1 2700.0 19.1
2021-01-22 19.45 19.06 19.06 19.21 2600.0 19.21
2021-01-21 19.05 18.69 18.69 19.05 2700.0 19.05
2021-01-20 18.72 18.65 18.65 18.69 1800.0 18.69
2021-01-19 18.69 18.51 18.51 18.65 2100.0 18.65
2021-01-15 18.07 18.07 18.07 18.07 500.0 18.07
2021-01-14 18.77 18.15 18.15 18.17 4500.0 18.17
2021-01-13 18.43 18.15 18.43 18.15 600.0 18.15
2021-01-12 18.84 18.8 18.84 18.8 2000.0 18.8
2021-01-11 18.9 18.41 18.8 18.64 4800.0 18.64
2021-01-08 18.75 18.41 18.7 18.75 6300.0 18.75
2021-01-07 18.75 18.02 18.25 18.5 3600.0 18.5
2021-01-06 18.68 18.29 18.68 18.29 3400.0 18.29
2021-01-05 18.99 18.59 18.71 18.95 8100.0 18.95
2021-01-04 19.15 18.16 19.15 18.68 7100.0 18.68
2020-12-31 18.73 18.6 18.73 18.6 1500.0 18.6
2020-12-30 18.5 17.89 18.29 18.08 8200.0 18.08
2020-12-29 18.44 18.0 18.27 18.0 3400.0 18.0
2020-12-28 18.83 17.98 18.08 18.83 3800.0 18.83
2020-12-24 17.96 17.82 17.9 17.9 4000.0 17.9
2020-12-23 18.17 17.6 17.65 18.17 1500.0 18.17
2020-12-22 17.61 17.46 17.46 17.61 1100.0 17.61
2020-12-21 17.54 17.19 17.45 17.46 3000.0 17.46
2020-12-18 17.75 17.34 17.5 17.34 2300.0 17.34
2020-12-17 18.38 17.34 18.26 17.75 13600.0 17.75
2020-12-16 18.53 18.34 18.41 18.34 3600.0 18.34
2020-12-15 18.8 17.87 18.8 18.4 11400.0 18.4
2020-12-14 19.71 18.79 19.25 19.39 33700.0 18.23
2020-12-11 19.27 18.51 19.0 19.17 9200.0 18.02
2020-12-10 19.8 19.05 19.8 19.5 5800.0 18.33
2020-12-09 19.95 19.64 19.9 19.85 3400.0 18.66
2020-12-08 20.04 19.72 19.95 19.73 4800.0 18.55
2020-12-07 20.32 18.99 19.95 19.95 8700.0 18.76
2020-12-04 19.97 19.0 19.0 19.95 6500.0 18.76
2020-12-03 19.04 18.78 18.78 19.04 800.0 17.9
2020-12-02 18.9 18.6 18.6 18.78 1700.0 17.66
2020-12-01 19.08 18.44 18.44 18.55 5600.0 17.44
2020-11-30 18.45 17.79 18.26 18.45 7900.0 17.35
2020-11-27 18.4 18.2 18.39 18.4 2300.0 17.3
2020-11-25 18.45 17.5 17.54 18.45 8400.0 17.35
2020-11-24 17.5 17.14 17.25 17.14 3300.0 16.11
2020-11-23 17.56 16.89 16.9 16.89 17800.0 15.88
2020-11-20 15.9 15.9 15.9 15.9 600.0 14.95
2020-11-19 16.2 16.2 16.2 16.2 0.0 15.23
2020-11-18 16.2 16.2 16.2 16.2 400.0 15.23
2020-11-17 16.29 15.85 15.85 16.29 600.0 15.32
2020-11-16 16.45 15.85 16.01 15.85 2000.0 14.9
2020-11-13 16.3 16.0 16.0 16.11 4900.0 15.15
2020-11-12 16.12 16.02 16.12 16.03 2300.0 15.07
2020-11-11 16.68 16.02 16.68 16.41 1500.0 15.43
2020-11-10 16.02 16.02 16.02 16.02 300.0 15.06
2020-11-09 16.22 15.74 16.22 16.0 1300.0 15.04
2020-11-06 16.68 16.41 16.68 16.41 800.0 15.43
2020-11-05 16.48 16.48 16.48 16.48 0.0 15.49
2020-11-04 16.48 16.37 16.37 16.48 600.0 15.49
2020-11-03 16.69 15.7 15.7 16.69 200.0 15.69
2020-11-02 16.24 16.22 16.24 16.22 400.0 15.25
2020-10-30 16.5 16.26 16.26 16.5 1400.0 15.51
2020-10-29 16.21 16.21 16.21 16.21 400.0 15.24
2020-10-28 16.31 15.7 16.28 16.28 6800.0 15.31
2020-10-27 15.7 15.7 15.7 15.7 500.0 14.76
2020-10-26 16.7 16.7 16.7 16.7 0.0 15.7
2020-10-23 16.7 16.7 16.7 16.7 100.0 15.7
2020-10-22 16.7 16.7 16.7 16.7 200.0 15.7
2020-10-21 16.7 16.7 16.7 16.7 500.0 15.7
2020-10-20 16.7 16.56 16.7 16.56 600.0 15.57
2020-10-19 16.81 16.32 16.32 16.57 1500.0 15.58
2020-10-16 16.49 15.72 16.49 16.31 1300.0 15.33
2020-10-15 16.76 15.95 15.95 16.38 1900.0 15.4
2020-10-14 15.95 15.95 15.95 15.95 900.0 15.0
2020-10-13 16.83 16.6 16.83 16.6 600.0 15.61
2020-10-12 16.82 16.08 16.8 16.3 4100.0 15.32
2020-10-09 17.0 16.8 17.0 16.8 700.0 15.79
2020-10-08 16.7 16.7 16.7 16.7 0.0 15.7
2020-10-07 16.7 16.7 16.7 16.7 0.0 15.7
2020-10-06 17.19 16.7 17.19 16.7 600.0 15.7
2020-10-05 16.8 16.8 16.8 16.8 1000.0 15.79
2020-10-02 16.76 16.76 16.76 16.76 0.0 15.76
2020-10-01 17.1 16.76 16.81 16.76 700.0 15.76
2020-09-30 16.75 16.75 16.75 16.75 0.0 15.75
2020-09-29 16.96 16.75 16.96 16.75 700.0 15.75
2020-09-28 17.18 16.51 17.18 16.8 1100.0 15.79
2020-09-25 16.95 16.5 16.5 16.75 2300.0 15.75
2020-09-24 16.57 16.48 16.57 16.48 1800.0 15.49
2020-09-23 17.0 16.6 16.6 17.0 3000.0 15.98
2020-09-22 16.7 16.35 16.7 16.69 600.0 15.69
2020-09-21 16.76 16.76 16.76 16.76 500.0 15.76
2020-09-18 17.0 16.13 16.13 17.0 2700.0 15.98
2020-09-17 17.2 17.2 17.2 17.2 0.0 16.17
2020-09-16 17.2 17.2 17.2 17.2 900.0 16.17
2020-09-15 16.67 16.6 16.67 16.6 400.0 15.61
2020-09-14 16.85 16.46 16.85 16.7 1200.0 15.7
2020-09-11 16.9 16.55 16.55 16.9 800.0 15.74
2020-09-10 17.08 16.56 16.56 16.99 1400.0 15.82
2020-09-09 17.09 15.67 16.15 17.09 600.0 15.92
2020-09-08 17.2 15.7 15.7 17.15 2700.0 15.97
2020-09-04 17.24 16.6 16.99 16.66 7400.0 15.52
2020-09-03 18.75 16.08 18.75 16.36 23700.0 15.24
2020-09-02 19.25 18.1 18.1 19.16 6700.0 17.84
2020-09-01 18.82 17.25 18.82 18.48 15800.0 17.21
2020-08-31 19.39 17.32 17.43 18.82 35700.0 17.53
2020-08-28 17.49 16.86 17.35 17.47 11800.0 16.27
2020-08-27 17.63 15.82 16.15 17.63 11200.0 16.42
2020-08-26 16.0 15.35 15.56 15.89 4800.0 14.8
2020-08-25 16.0 15.35 15.7 15.7 7400.0 14.62
2020-08-24 16.42 16.2 16.42 16.21 1400.0 15.1
2020-08-21 16.36 16.36 16.36 16.36 0.0 15.24
2020-08-20 16.4 16.31 16.35 16.36 3000.0 15.24
2020-08-19 16.16 16.16 16.16 16.16 400.0 15.05
2020-08-18 16.08 16.08 16.08 16.08 300.0 14.97
2020-08-17 16.41 15.99 16.28 16.24 1700.0 15.12
2020-08-14 16.92 16.01 16.89 16.74 3900.0 15.59
2020-08-13 16.96 16.33 16.33 16.96 900.0 15.79
2020-08-12 17.14 16.9 17.1 16.99 1800.0 15.82
2020-08-11 18.23 17.0 18.23 17.5 4600.0 16.3
2020-08-10 18.28 17.64 18.28 18.1 700.0 16.86
2020-08-07 18.26 17.75 17.98 18.26 4200.0 17.01
2020-08-06 18.09 17.25 17.98 18.03 4100.0 16.79
2020-08-05 18.0 17.7 17.7 17.7 3200.0 16.48
2020-08-04 17.82 17.5 17.5 17.82 5500.0 16.6
2020-08-03 17.5 17.17 17.25 17.5 7000.0 16.3
2020-07-31 17.25 17.25 17.25 17.25 0.0 16.06
2020-07-30 17.25 16.92 17.13 17.25 1100.0 16.06
2020-07-29 17.2 16.22 16.22 17.17 2100.0 15.99
2020-07-28 17.5 17.1 17.1 17.1 3800.0 15.92
2020-07-27 17.5 16.0 16.0 17.5 5900.0 16.3
2020-07-24 15.71 15.71 15.71 15.71 0.0 14.63
2020-07-23 15.71 15.71 15.71 15.71 300.0 14.63
2020-07-22 16.46 16.46 16.46 16.46 600.0 15.33
2020-07-21 16.55 16.52 16.52 16.55 900.0 15.41
2020-07-20 17.2 16.82 16.82 16.88 700.0 15.72
2020-07-17 17.19 16.87 16.95 17.19 2300.0 16.01
2020-07-16 17.2 15.1 16.76 17.2 2300.0 16.02
2020-07-15 17.2 16.95 16.95 17.2 1500.0 16.02
2020-07-14 17.01 17.01 17.01 17.01 0.0 15.84
2020-07-13 17.4 16.61 17.32 17.01 1700.0 15.84
2020-07-10 17.4 16.7 16.97 17.4 1700.0 16.2
2020-07-09 16.7 16.7 16.7 16.7 600.0 15.55
2020-07-08 17.44 15.91 16.4 17.15 2500.0 15.97
2020-07-07 17.0 16.0 16.9 16.35 3000.0 15.23
2020-07-06 17.5 16.62 17.49 17.4 7600.0 16.2
2020-07-02 17.04 16.39 16.98 17.04 22700.0 15.87
2020-07-01 17.0 16.5 16.68 16.75 4500.0 15.6
2020-06-30 14.8 14.74 14.79 14.8 900.0 13.78
2020-06-29 15.3 14.5 15.3 14.92 4000.0 13.89
2020-06-26 16.05 15.5 16.05 15.5 6600.0 14.43
2020-06-25 16.7 16.41 16.41 16.45 2600.0 15.32
2020-06-24 16.65 16.35 16.43 16.4 1100.0 15.27
2020-06-23 16.95 16.6 16.6 16.93 2300.0 15.77
2020-06-22 16.8 16.26 16.4 16.32 6900.0 15.2
2020-06-19 16.44 16.3 16.3 16.4 2000.0 15.27
2020-06-18 16.69 16.35 16.66 16.35 1000.0 15.23
2020-06-17 16.64 16.11 16.51 16.4 2900.0 15.27
2020-06-16 16.67 16.34 16.34 16.51 1600.0 15.38
2020-06-15 16.6 16.23 16.23 16.6 2800.0 15.46
2020-06-12 16.8 16.3 16.3 16.78 6600.0 15.63
2020-06-11 16.3 16.2 16.25 16.3 1300.0 15.18
2020-06-10 16.8 16.7 16.75 16.8 3300.0 15.53
2020-06-09 16.69 16.44 16.44 16.69 1800.0 15.43
2020-06-08 16.9 16.26 16.26 16.55 4400.0 15.3
2020-06-05 16.78 16.39 16.78 16.51 7100.0 15.26
2020-06-04 16.5 16.21 16.21 16.29 7900.0 15.06
2020-06-03 16.1 15.99 15.99 16.05 6600.0 14.84
2020-06-02 16.1 15.61 16.1 16.09 5100.0 14.87
2020-06-01 16.15 15.88 15.95 15.98 9500.0 14.77
2020-05-29 15.76 14.3 14.3 15.51 8600.0 14.34
2020-05-28 13.03 13.03 13.03 13.03 500.0 12.04
2020-05-27 14.57 13.6 14.56 14.31 3900.0 13.23
2020-05-26 15.48 14.74 14.74 14.74 700.0 13.62
2020-05-22 14.0 12.96 14.0 14.0 2700.0 12.94
2020-05-21 14.5 13.91 13.91 14.5 2100.0 13.4
2020-05-20 13.98 13.08 13.47 13.98 1200.0 12.92
2020-05-19 12.48 12.09 12.43 12.48 2900.0 11.54
2020-05-18 11.64 11.64 11.64 11.64 0.0 10.76
2020-05-15 11.64 11.29 11.29 11.64 900.0 10.76
2020-05-14 12.19 11.52 12.19 11.55 1900.0 10.68
2020-05-13 12.02 11.78 12.02 11.79 1600.0 10.9
2020-05-12 11.97 11.27 11.28 11.68 3300.0 10.8
2020-05-11 11.58 11.2 11.3 11.33 7100.0 10.47
2020-05-08 11.29 10.8 10.8 11.29 2500.0 10.44
2020-05-07 10.98 10.75 10.94 10.75 4000.0 9.94
2020-05-06 10.6 10.53 10.55 10.53 2600.0 9.73
2020-05-05 11.0 11.0 11.0 11.0 0.0 10.17
2020-05-04 11.0 10.27 10.45 11.0 600.0 10.17
2020-05-01 11.08 10.79 11.0 10.89 4000.0 10.07
2020-04-30 11.08 10.43 10.45 10.87 1200.0 10.05
2020-04-29 11.1 9.67 10.39 11.1 1200.0 10.26
2020-04-28 10.4 9.94 10.36 10.4 1000.0 9.61
2020-04-27 11.15 10.75 10.75 10.75 1100.0 9.94
2020-04-24 11.44 10.13 11.12 10.13 4100.0 9.36
2020-04-23 10.15 9.5 10.0 9.93 1100.0 9.18
2020-04-22 10.5 9.49 10.0 9.99 7100.0 9.23
2020-04-21 10.93 9.81 10.93 10.0 19200.0 9.24
2020-04-20 11.39 11.2 11.39 11.2 4300.0 10.35
2020-04-17 10.81 10.5 10.81 10.5 1300.0 9.71
2020-04-16 11.38 10.46 11.38 10.9 10100.0 10.08
2020-04-15 11.49 10.0 11.49 10.89 7100.0 10.07
2020-04-14 10.67 10.11 10.11 10.31 4900.0 9.53
2020-04-13 10.15 9.53 9.79 10.1 1300.0 9.34
2020-04-09 9.98 8.94 8.94 9.98 2300.0 9.22
2020-04-08 9.59 8.41 9.59 8.82 7100.0 8.15
2020-04-07 9.91 9.55 9.81 9.55 3000.0 8.83
2020-04-06 9.81 8.33 8.33 9.81 2400.0 9.07
2020-04-03 9.46 7.74 9.46 7.74 1200.0 7.15
2020-04-02 10.45 10.45 10.45 10.45 0.0 9.66
2020-04-01 10.76 10.06 10.76 10.45 1000.0 9.66
2020-03-31 10.8 10.69 10.8 10.78 4500.0 9.96
2020-03-30 12.0 10.78 10.79 10.78 11900.0 9.96
2020-03-27 11.6 10.66 10.92 10.79 9000.0 9.97
2020-03-26 10.82 7.71 7.72 10.12 18900.0 9.35
2020-03-25 7.94 7.56 7.56 7.94 3600.0 7.34
2020-03-24 7.77 7.4 7.41 7.55 3900.0 6.98
2020-03-23 7.41 6.6 7.02 7.18 3000.0 6.64
2020-03-20 7.18 6.88 6.88 7.01 6300.0 6.48
2020-03-19 7.0 6.49 7.0 6.49 6300.0 6.0
2020-03-18 8.0 7.0 7.5 7.0 14300.0 6.47
2020-03-17 8.89 7.87 8.65 8.0 7800.0 7.39
2020-03-16 9.54 9.0 9.5 9.0 10900.0 8.32
2020-03-13 12.64 9.95 12.64 10.01 7500.0 9.25
2020-03-12 14.24 12.5 14.24 12.5 1400.0 11.55
2020-03-11 14.31 13.5 14.31 13.57 2100.0 12.43
2020-03-10 13.95 13.5 13.65 13.66 5000.0 12.51
2020-03-09 13.86 13.07 13.86 13.64 1000.0 12.49
2020-03-06 15.25 15.25 15.25 15.25 0.0 13.97
2020-03-05 15.25 15.0 15.11 15.25 6500.0 13.97
2020-03-04 16.18 16.18 16.18 16.18 400.0 14.82
2020-03-03 16.18 16.18 16.18 16.18 400.0 14.82
2020-03-02 15.05 15.05 15.05 15.05 200.0 13.78
2020-02-28 15.16 14.94 14.94 15.16 2100.0 13.88
2020-02-27 15.58 15.16 15.58 15.5 5600.0 14.2
2020-02-26 15.85 15.24 15.5 15.85 2600.0 14.52
2020-02-25 15.45 15.1 15.12 15.24 1300.0 13.96
2020-02-24 15.78 15.01 15.06 15.01 2100.0 13.75
2020-02-21 15.38 15.35 15.35 15.36 800.0 14.07
2020-02-20 15.34 15.26 15.26 15.26 1300.0 13.98
2020-02-19 15.99 15.56 15.99 15.56 400.0 14.25
2020-02-18 16.12 16.12 16.12 16.12 0.0 14.76