Stockscreener 앱 받기
9.57
1.24%
-0.12
Mannatech Inc 주식 (MTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.79 | $9.51 | $0.2799 | 2,019.0 | +0.67% |
| 2025-11-20 | $9.86 | $9.34 | $0.52 | 12,003.0 | +2.43% |
| 2025-11-19 | $9.70 | $9.36 | $0.3439 | 7,925.0 | +1.28% |
| 2025-11-18 | $9.37 | $9.29 | $0.0814 | 1,171.0 | -1.79% |
| 2025-11-17 | $9.81 | $9.15 | $0.66 | 7,804.0 | -0.83% |
| 2025-11-14 | $9.59 | $9.40 | $0.19 | 5,579.0 | +0.74% |
| 2025-11-13 | $9.52 | $9.20 | $0.32 | 1,992.0 | +0.11% |
| 2025-11-12 | $9.64 | $9.40 | $0.2405 | 2,589.0 | -2.16% |
| 2025-11-11 | $9.89 | $9.22 | $0.6658 | 2,961.0 | +0.52% |
| 2025-11-10 | $9.67 | $9.00 | $0.67 | 3,789.0 | +5.11% |
| 2025-11-07 | $9.39 | $8.95 | $0.4388 | 7,120.0 | +2.22% |
| 2025-11-06 | $9.26 | $8.93 | $0.33 | 8,750.0 | -0.66% |
| 2025-11-05 | $9.64 | $9.06 | $0.58 | 6,735.0 | +1.23% |
| 2025-11-04 | $9.50 | $8.63 | $0.8699 | 48,601.0 | -4.48% |
| 2025-11-03 | $12.45 | $9.25 | $3.20 | 258,171.0 | -8.05% |
| 2025-10-31 | $10.19 | $8.61 | $1.58 | 39,379.0 | +17.13% |
| 2025-10-30 | $8.99 | $8.67 | $0.32 | 4,372.0 | -1.59% |
| 2025-10-29 | $9.02 | $8.61 | $0.413 | 3,978.0 | -0.55% |
| 2025-10-28 | $9.16 | $8.75 | $0.4099 | 2,949.0 | -0.22% |
| 2025-10-27 | $9.06 | $8.91 | $0.1519 | 3,728.0 | -1.55% |
| 2025-10-24 | $9.30 | $8.98 | $0.323 | 5,279.0 | -3.34% |
| 2025-10-23 | $9.36 | $9.00 | $0.363 | 8,925.0 | +3.46% |
| 2025-10-22 | $9.49 | $8.76 | $0.7299 | 8,767.0 | -6.51% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.45 | $8.63 | $3.82 | 377,209.0 | -4.27% |
| 2025-10 | $12.00 | $8.34 | $3.66 | 987,232.0 | +2.46% |
| 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% |
5.43%
자본화:
|
볼륨(24시간):