XNAS
Datos históricos de Mannatech, Incorporated
Mannatech, Incorporated · MTEX
$7.87
▲ +0.01 (+0.13%)
Última operación · 11/10/2026, 0:10:31 UTC
- Variación en el periodo
- −21.87%
- Máximo
- US$12.45
- 3 de noviembre de 2025
- Mínimo
- US$3.80
- 20 de mayo de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.60 | 7.96 | 7.50 | 7.86 | 0.00% | 59,560 |
| 8 oct 2026 | 7.50 | 8.11 | 7.45 | 7.86 | +4.52% | 32,209.29 |
| 7 oct 2026 | 7.73 | 7.84 | 7.50 | 7.52 | −3.47% | 8,539.288 |
| 6 oct 2026 | 7.37 | 7.79 | 7.34 | 7.79 | +4.85% | 41,270.288 |
| 5 oct 2026 | 6.91 | 7.69 | 6.82 | 7.43 | +11.90% | 13,360.409 |
| 2 oct 2026 | 6.29 | 7.00 | 6.29 | 6.64 | −4.94% | 15,186.088 |
| 1 oct 2026 | 7.42 | 7.42 | 6.74 | 6.99 | −2.72% | 10,232.619 |
| 30 sep 2026 | 7.70 | 7.74 | 7.15 | 7.18 | −5.53% | 25,702.288 |
| 29 sep 2026 | 7.73 | 7.93 | 7.55 | 7.60 | −2.94% | 6,994.863 |
| 28 sep 2026 | 8.19 | 8.19 | 7.62 | 7.83 | +1.69% | 49,114.691 |
| 25 sep 2026 | 7.36 | 7.94 | 7.18 | 7.70 | +6.21% | 64,246.691 |
| 24 sep 2026 | 6.89 | 7.36 | 6.67 | 7.25 | −5.35% | 4,036.38 |
| 23 sep 2026 | 8.25 | 8.25 | 7.66 | 7.66 | −4.25% | 7,601.791 |
| 22 sep 2026 | 8.15 | 8.15 | 7.83 | 8.00 | −1.84% | 4,276.98 |
| 21 sep 2026 | 7.57 | 8.15 | 7.42 | 8.15 | +8.52% | 22,312.15 |
| 18 sep 2026 | 7.76 | 7.78 | 6.11 | 7.51 | −0.40% | 26,083.691 |
| 17 sep 2026 | 7.68 | 7.73 | 7.52 | 7.54 | −1.57% | 4,115.98 |
| 16 sep 2026 | 8.10 | 8.11 | 7.66 | 7.66 | −6.53% | 13,967.691 |
| 15 sep 2026 | 8.10 | 8.35 | 7.86 | 8.20 | +2.44% | 5,894.625 |
| 14 sep 2026 | 8.40 | 8.86 | 7.77 | 8.00 | −2.56% | 50,079.691 |
| 11 sep 2026 | 8.09 | 8.61 | 7.59 | 8.21 | −3.52% | 75,975.691 |
| 10 sep 2026 | 8.57 | 8.60 | 7.75 | 8.51 | +6.24% | 110,107.762 |
| 9 sep 2026 | 8.90 | 9.30 | 7.85 | 8.01 | −10.40% | 216,870.691 |
| 8 sep 2026 | 9.03 | 9.65 | 8.45 | 8.94 | −0.67% | 50,367.497 |
| 4 sep 2026 | 8.05 | 9.20 | 7.40 | 9.00 | +23.46% | 76,990.584 |
| 3 sep 2026 | 6.82 | 7.42 | 6.75 | 7.29 | +6.89% | 235,182.341 |
| 2 sep 2026 | 7.20 | 7.46 | 6.53 | 6.82 | −4.62% | 98,160.341 |
| 1 sep 2026 | 6.91 | 7.19 | 6.51 | 7.15 | −0.42% | 17,566.644 |
| 31 ago 2026 | 7.18 | 7.18 | 6.91 | 7.18 | +6.53% | 3,028.341 |
| 28 ago 2026 | 6.96 | 7.19 | 6.43 | 6.74 | +6.48% | 27,550.377 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.