Stockscreener 앱 받기
9.00
5.02%
0.43
Mannatech Inc 주식 (MTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.00 | $8.60 | $0.4034 | 48,299.0 | +5.02% |
| 2025-10-09 | $8.69 | $8.57 | $0.12 | 20,189.0 | +2.02% |
| 2025-10-08 | $8.65 | $8.34 | $0.311 | 5,567.0 | -5.51% |
| 2025-10-07 | $8.89 | $8.40 | $0.4899 | 6,359.0 | -1.22% |
| 2025-10-06 | $9.09 | $8.70 | $0.39 | 6,873.0 | +0.84% |
| 2025-10-03 | $9.36 | $8.93 | $0.435 | 2,512.0 | +2.00% |
| 2025-10-02 | $10.00 | $8.50 | $1.50 | 17,565.0 | -11.44% |
| 2025-10-01 | $9.98 | $9.03 | $0.9535 | 29,172.0 | -0.65% |
| 2025-09-30 | $10.50 | $8.71 | $1.79 | 40,942.0 | +16.82% |
| 2025-09-29 | $8.77 | $8.38 | $0.39 | 1,317.0 | +2.57% |
| 2025-09-26 | $8.71 | $8.30 | $0.41 | 2,844.0 | -0.95% |
| 2025-09-25 | $8.50 | $8.31 | $0.19 | 1,674.0 | -1.18% |
| 2025-09-24 | $8.48 | $8.42 | $0.06 | 1,316.0 | -1.40% |
| 2025-09-23 | $8.62 | $8.47 | $0.15 | 6,214.0 | +0.47% |
| 2025-09-22 | $9.05 | $8.47 | $0.5838 | 13,386.0 | -3.06% |
| 2025-09-19 | $9.48 | $8.20 | $1.28 | 21,070.0 | +5.12% |
| 2025-09-18 | $9.28 | $8.40 | $0.88 | 24,956.0 | -11.67% |
| 2025-09-17 | $9.75 | $8.35 | $1.40 | 138,791.0 | +18.95% |
| 2025-09-16 | $8.00 | $8.00 | $0.00 | 3,554.0 | -0.68% |
| 2025-09-15 | $8.10 | $8.00 | $0.10 | 2,116.0 | +3.21% |
| 2025-09-12 | $8.40 | $7.80 | $0.60 | 5,713.0 | -3.94% |
| 2025-09-11 | $9.80 | $8.10 | $1.70 | 6,696.0 | -0.61% |
Mannatech Inc 주식 (MTEX) 연도별 가격 이력
이 심층 분석에서는 Mannatech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mannatech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mannatech Inc 주식 (MTEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.00 | $8.34 | $1.66 | 184,835.0 | -9.50% |
| 2025-09 | $10.50 | $7.80 | $2.70 | 368,779.0 | +3.81% |
| 2025-08 | $10.85 | $7.55 | $3.30 | 222,644.0 | +16.83% |
| 2025-07 | $10.25 | $7.50 | $2.75 | 326,197.0 | -12.30% |
| 2025-06 | $11.36 | $8.69 | $2.67 | 313,663.0 | -6.41% |
| 2025-05 | $11.97 | $9.01 | $2.96 | 45,647.0 | -4.40% |
| 2025-04 | $11.90 | $7.70 | $4.20 | 37,614.0 | +13.83% |
| 2025-03 | $12.25 | $8.21 | $4.04 | 96,185.0 | -18.76% |
| 2025-02 | $13.25 | $10.50 | $2.75 | 50,209.0 | -2.84% |
| 2025-01 | $16.49 | $10.75 | $5.74 | 129,689.0 | -13.40% |
Mannatech Inc 주식 (MTEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.00 | $8.50 | $5.50 | 174,831.0 | +64.71% |
| 2024-11 | $8.72 | $7.46 | $1.26 | 73,116.0 | +8.70% |
| 2024-10 | $8.26 | $7.05 | $1.20 | 90,026.0 | +0.90% |
| 2024-09 | $7.99 | $7.50 | $0.49 | 91,064.0 | +2.65% |
| 2024-08 | $7.67 | $7.00 | $0.67 | 64,953.0 | +2.90% |
| 2024-07 | $7.67 | $6.75 | $0.92 | 30,614.0 | +8.06% |
| 2024-06 | $8.08 | $6.75 | $1.33 | 23,531.0 | -12.33% |
| 2024-05 | $8.15 | $7.30 | $0.85 | 7,209.0 | -6.41% |
| 2024-04 | $9.33 | $8.15 | $1.18 | 11,487.0 | +0.68% |
| 2024-03 | $9.16 | $8.16 | $1.00 | 8,880.0 | -8.46% |
| 2024-02 | $9.97 | $8.50 | $1.47 | 22,360.0 | -3.34% |
| 2024-01 | $10.51 | $8.11 | $2.40 | 17,993.0 | +14.69% |
Mannatech Inc 주식 (MTEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.95 | $7.50 | $1.45 | 24,676.0 | -8.99% |
| 2023-11 | $9.97 | $8.00 | $1.97 | 14,316.0 | +1.61% |
| 2023-10 | $10.81 | $8.30 | $2.51 | 16,370.0 | -15.37% |
| 2023-09 | $13.04 | $10.01 | $3.03 | 51,221.0 | -21.35% |
| 2023-08 | $15.10 | $11.52 | $3.58 | 79,389.0 | +10.57% |
| 2023-07 | $12.22 | $11.52 | $0.6995 | 11,975.0 | -0.90% |
| 2023-06 | $13.55 | $12.00 | $1.55 | 12,308.0 | -4.24% |
| 2023-05 | $14.87 | $11.91 | $2.96 | 27,803.0 | +1.11% |
| 2023-04 | $17.88 | $12.40 | $5.47 | 32,302.0 | -28.09% |
| 2023-03 | $21.23 | $16.35 | $4.88 | 44,744.0 | +0.29% |
| 2023-02 | $19.00 | $16.61 | $2.39 | 56,244.0 | -4.44% |
| 2023-01 | $18.50 | $15.79 | $2.71 | 63,839.0 | +0.56% |
5.86%
1.10%
자본화:
|
볼륨(24시간):