NasdaqGS - Delayed Quote • USD
Mannatech, Incorporated (MTEX)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Apr 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Apr 22, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Apr 19, 2024 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 1,600 |
| Apr 18, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Apr 17, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| Apr 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Apr 11, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
| Apr 10, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
| Apr 9, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 500 |
| Apr 8, 2024 | 9.33 | 9.33 | 8.43 | 8.44 | 8.44 | 2,100 |
| Apr 5, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 4, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 300 |
| Apr 3, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 2, 2024 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 1,300 |
| Apr 1, 2024 | 8.45 | 8.49 | 8.20 | 8.20 | 8.20 | 2,700 |
| Mar 28, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 300 |
| Mar 27, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 26, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
| Mar 25, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Mar 22, 2024 | 8.43 | 8.68 | 8.43 | 8.68 | 8.68 | 400 |
| Mar 21, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
| Mar 20, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 19, 2024 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | 400 |
| Mar 18, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| Mar 15, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| Mar 14, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
| Mar 13, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 500 |
| Mar 12, 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 700 |
| Mar 11, 2024 | 8.81 | 9.16 | 8.81 | 9.16 | 9.16 | 1,300 |
| Mar 8, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 500 |
| Mar 7, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
| Mar 6, 2024 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | 1,400 |
| Mar 5, 2024 | 8.45 | 8.80 | 8.20 | 8.80 | 8.80 | 2,200 |
| Mar 4, 2024 | 8.60 | 8.60 | 8.23 | 8.23 | 8.23 | 900 |
| Mar 1, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 400 |
| Feb 29, 2024 | 8.58 | 8.98 | 8.58 | 8.98 | 8.98 | 500 |
| Feb 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 800 |
| Feb 27, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
| Feb 26, 2024 | 9.33 | 9.33 | 8.87 | 8.87 | 8.87 | 500 |
| Feb 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
| Feb 22, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Feb 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
| Feb 20, 2024 | 8.95 | 9.60 | 8.95 | 9.07 | 9.07 | 3,000 |
| Feb 16, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 400 |
| Feb 15, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,500 |
| Feb 14, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Feb 13, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 700 |
| Feb 12, 2024 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | 1,400 |
| Feb 9, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Feb 8, 2024 | 9.01 | 9.01 | 8.85 | 8.95 | 8.95 | 1,300 |
| Feb 7, 2024 | 9.45 | 9.48 | 8.53 | 8.60 | 8.60 | 3,000 |
| Feb 6, 2024 | 9.10 | 9.97 | 9.10 | 9.72 | 9.72 | 2,400 |
| Feb 5, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
| Feb 2, 2024 | 8.50 | 9.68 | 8.50 | 9.02 | 9.02 | 5,200 |
| Feb 1, 2024 | 9.40 | 9.42 | 8.75 | 9.20 | 9.20 | 1,700 |
| Jan 31, 2024 | 8.82 | 9.73 | 8.82 | 9.29 | 9.29 | 1,500 |
| Jan 30, 2024 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | 900 |
| Jan 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 700 |
| Jan 26, 2024 | 9.10 | 10.22 | 8.95 | 9.75 | 9.75 | 2,700 |
| Jan 25, 2024 | 9.07 | 10.51 | 8.50 | 9.17 | 9.17 | 6,900 |
| Jan 24, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
| Jan 23, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Jan 22, 2024 | 8.75 | 9.17 | 8.75 | 9.17 | 9.17 | 800 |
| Jan 19, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Jan 18, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 400 |
| Jan 17, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 800 |
| Jan 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
| Jan 12, 2024 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 700 |
| Jan 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Jan 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 9, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Jan 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| Jan 5, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jan 4, 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 400 |
| Jan 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
| Jan 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
| Dec 29, 2023 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 1,100 |
| Dec 28, 2023 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 700 |
| Dec 27, 2023 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 4,100 |
| Dec 26, 2023 | 7.65 | 7.80 | 7.53 | 7.73 | 7.73 | 2,700 |
| Dec 22, 2023 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2,600 |
| Dec 21, 2023 | 8.25 | 8.49 | 7.57 | 7.57 | 7.57 | 3,200 |
| Dec 20, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| Dec 19, 2023 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 1,000 |
| Dec 18, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 400 |
| Dec 15, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
| Dec 14, 2023 | 8.35 | 8.80 | 8.35 | 8.42 | 8.42 | 1,000 |
| Dec 13, 2023 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 900 |
| Dec 12, 2023 | 8.14 | 8.75 | 8.10 | 8.75 | 8.75 | 1,100 |
| Dec 11, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
| Dec 8, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Dec 7, 2023 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | 2,100 |
| Dec 6, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
| Dec 5, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
| Dec 4, 2023 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 900 |
| Dec 1, 2023 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | 700 |
| Nov 30, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 600 |
| Nov 29, 2023 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 1,100 |
| Nov 28, 2023 | 9.30 | 9.30 | 8.99 | 8.99 | 8.99 | 1,800 |
| Nov 27, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
| Nov 24, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
| Nov 22, 2023 | 9.19 | 9.97 | 9.19 | 9.97 | 9.97 | 700 |
| Nov 21, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
| Nov 20, 2023 | 9.26 | 9.42 | 9.25 | 9.30 | 9.30 | 2,400 |
| Nov 17, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 400 |
| Nov 16, 2023 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 700 |
| Nov 15, 2023 | 8.55 | 8.89 | 8.55 | 8.89 | 8.89 | 1,100 |
| Nov 14, 2023 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | 1,000 |
| Nov 13, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Nov 10, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
| Nov 9, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Nov 8, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Nov 7, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 900 |
| Nov 6, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 300 |
| Nov 3, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 400 |
| Nov 2, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Nov 1, 2023 | 8.00 | 8.76 | 8.00 | 8.76 | 8.76 | 1,700 |
| Oct 31, 2023 | 8.30 | 8.76 | 8.30 | 8.76 | 8.76 | 300 |
| Oct 30, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 200 |
| Oct 27, 2023 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 400 |
| Oct 26, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| Oct 25, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 700 |
| Oct 24, 2023 | 8.45 | 9.32 | 8.45 | 9.32 | 9.32 | 1,700 |
| Oct 23, 2023 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 700 |
| Oct 20, 2023 | 9.22 | 9.31 | 9.22 | 9.31 | 9.31 | 300 |
| Oct 19, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| Oct 18, 2023 | 9.79 | 9.80 | 9.40 | 9.80 | 9.80 | 1,200 |
| Oct 17, 2023 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | 500 |
| Oct 16, 2023 | 9.29 | 9.43 | 9.29 | 9.30 | 9.30 | 2,100 |
| Oct 13, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
| Oct 12, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| Oct 11, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| Oct 10, 2023 | 10.45 | 10.45 | 9.75 | 9.75 | 9.75 | 2,000 |
| Oct 9, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 800 |
| Oct 6, 2023 | 10.14 | 10.14 | 10.00 | 10.10 | 10.10 | 1,400 |
| Oct 5, 2023 | 10.45 | 10.82 | 10.14 | 10.14 | 10.14 | 1,300 |
| Oct 4, 2023 | 10.07 | 10.60 | 10.07 | 10.60 | 10.60 | 1,000 |
| Oct 3, 2023 | 10.67 | 10.67 | 10.42 | 10.43 | 10.43 | 900 |
| Oct 2, 2023 | 10.27 | 10.70 | 10.27 | 10.70 | 10.70 | 500 |
| Sep 29, 2023 | 10.01 | 10.35 | 10.01 | 10.35 | 10.35 | 800 |
| Sep 28, 2023 | 10.10 | 10.40 | 10.09 | 10.40 | 10.40 | 2,600 |
| Sep 27, 2023 | 10.50 | 11.80 | 10.01 | 10.54 | 10.54 | 3,900 |
| Sep 26, 2023 | 10.89 | 11.00 | 10.80 | 10.80 | 10.80 | 1,300 |
| Sep 25, 2023 | 11.09 | 11.09 | 10.88 | 10.88 | 10.88 | 400 |
| Sep 22, 2023 | 11.40 | 11.45 | 11.21 | 11.21 | 11.21 | 2,600 |
| Sep 21, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 600 |
| Sep 20, 2023 | 11.00 | 11.05 | 11.00 | 11.02 | 11.02 | 1,300 |
| Sep 19, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Sep 18, 2023 | 11.10 | 11.50 | 11.06 | 11.20 | 11.20 | 4,000 |
| Sep 15, 2023 | 10.99 | 11.27 | 10.99 | 11.27 | 11.27 | 3,200 |
| Sep 14, 2023 | 10.61 | 11.66 | 10.61 | 10.66 | 10.66 | 900 |
| Sep 13, 2023 | 11.58 | 12.75 | 10.50 | 10.61 | 10.61 | 16,100 |
| Sep 12, 2023 | 11.92 | 12.23 | 11.92 | 12.23 | 12.23 | 1,200 |
| Sep 11, 2023 | 12.30 | 12.51 | 12.30 | 12.30 | 12.30 | 2,100 |
| Sep 8, 2023 | 11.97 | 12.40 | 11.73 | 11.73 | 11.73 | 4,300 |
| Sep 7, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 600 |
| Sep 6, 2023 | 12.98 | 12.98 | 12.50 | 12.60 | 12.60 | 2,200 |
| Sep 5, 2023 | 12.73 | 12.78 | 12.65 | 12.65 | 12.65 | 1,500 |
| Sep 1, 2023 | 12.90 | 13.04 | 12.76 | 12.81 | 12.81 | 1,800 |
| Aug 31, 2023 | 13.04 | 13.20 | 12.71 | 13.16 | 13.16 | 3,200 |
| Aug 30, 2023 | 12.40 | 13.11 | 12.40 | 13.11 | 13.11 | 5,400 |
| Aug 29, 2023 | 11.89 | 12.68 | 11.89 | 12.59 | 12.59 | 3,600 |
| Aug 28, 2023 | 12.14 | 12.68 | 12.08 | 12.16 | 12.16 | 4,500 |
| Aug 25, 2023 | 12.08 | 12.31 | 12.01 | 12.01 | 12.01 | 2,200 |
| Aug 24, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 600 |
| Aug 23, 2023 | 12.76 | 12.81 | 11.99 | 12.28 | 12.28 | 4,700 |
| Aug 22, 2023 | 11.90 | 12.82 | 11.90 | 12.29 | 12.29 | 5,500 |
| Aug 21, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 600 |
| Aug 18, 2023 | 12.82 | 13.60 | 12.82 | 12.82 | 12.82 | 5,800 |
| Aug 17, 2023 | 13.50 | 13.50 | 13.22 | 13.50 | 13.50 | 2,300 |
| Aug 16, 2023 | 13.50 | 13.97 | 13.31 | 13.36 | 13.36 | 2,800 |
| Aug 15, 2023 | 12.97 | 14.45 | 12.97 | 13.33 | 13.33 | 5,600 |
| Aug 14, 2023 | 14.09 | 14.23 | 14.09 | 14.23 | 14.23 | 1,000 |
| Aug 11, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 400 |
| Aug 10, 2023 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 3,600 |
| Aug 9, 2023 | 12.90 | 13.49 | 12.90 | 13.25 | 13.25 | 3,000 |
| Aug 8, 2023 | 12.77 | 13.76 | 12.77 | 13.56 | 13.56 | 1,900 |
| Aug 7, 2023 | 13.49 | 14.30 | 13.00 | 13.50 | 13.50 | 4,200 |
| Aug 4, 2023 | 11.86 | 15.10 | 11.58 | 13.97 | 13.97 | 17,100 |
| Aug 3, 2023 | 11.52 | 11.89 | 11.52 | 11.89 | 11.89 | 700 |
| Aug 2, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 400 |
| Aug 1, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 300 |
| Jul 31, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 500 |
| Jul 28, 2023 | 11.71 | 11.90 | 11.71 | 11.90 | 11.90 | 800 |
| Jul 27, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 200 |
| Jul 26, 2023 | 11.77 | 11.77 | 11.71 | 11.71 | 11.71 | 600 |
| Jul 25, 2023 | 11.79 | 11.79 | 11.67 | 11.67 | 11.67 | 900 |
| Jul 24, 2023 | 11.88 | 11.91 | 11.87 | 11.91 | 11.91 | 1,700 |
| Jul 21, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| Jul 20, 2023 | 11.68 | 11.80 | 11.68 | 11.80 | 11.80 | 800 |
| Jul 19, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 400 |
| Jul 18, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 200 |
| Jul 17, 2023 | 11.52 | 11.80 | 11.52 | 11.75 | 11.75 | 2,100 |
| Jul 14, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 300 |
| Jul 13, 2023 | 11.86 | 11.86 | 11.81 | 11.81 | 11.81 | 700 |
| Jul 12, 2023 | 11.95 | 11.95 | 11.81 | 11.81 | 11.81 | 900 |
| Jul 11, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
| Jul 10, 2023 | 11.69 | 12.22 | 11.69 | 12.21 | 12.21 | 1,400 |
| Jul 7, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 700 |
| Jul 6, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jul 5, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jul 3, 2023 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | 800 |
| Jun 30, 2023 | 12.67 | 12.67 | 12.01 | 12.01 | 12.01 | 1,000 |
| Jun 29, 2023 | 12.80 | 12.89 | 12.60 | 12.60 | 12.60 | 1,000 |
| Jun 28, 2023 | 13.04 | 13.23 | 12.80 | 12.80 | 12.80 | 1,400 |
| Jun 27, 2023 | 12.70 | 13.45 | 12.70 | 13.45 | 13.45 | 800 |
| Jun 26, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Jun 23, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Jun 22, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 100 |
| Jun 21, 2023 | 12.80 | 12.80 | 12.79 | 12.79 | 12.79 | 600 |
| Jun 20, 2023 | 12.83 | 13.00 | 12.55 | 12.55 | 12.55 | 1,300 |
| Jun 16, 2023 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | 1,100 |
| Jun 15, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jun 14, 2023 | 0.20 Dividend | |||||
| Jun 14, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jun 13, 2023 | 12.38 | 13.43 | 12.38 | 13.43 | 13.23 | 900 |
| Jun 12, 2023 | 12.50 | 12.50 | 12.00 | 12.25 | 12.07 | 900 |
| Jun 9, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| Jun 8, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | 200 |
| Jun 7, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.39 | 300 |
| Jun 6, 2023 | 12.85 | 13.55 | 12.85 | 13.55 | 13.35 | 600 |
| Jun 5, 2023 | 12.55 | 13.07 | 12.54 | 12.80 | 12.61 | 1,100 |
| Jun 2, 2023 | 12.77 | 12.77 | 12.70 | 12.70 | 12.51 | 1,100 |
| Jun 1, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.35 | - |
| May 31, 2023 | 12.50 | 12.54 | 12.50 | 12.54 | 12.35 | 900 |
| May 30, 2023 | 13.09 | 13.09 | 12.50 | 12.50 | 12.31 | 1,500 |
| May 26, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.54 | 200 |
| May 25, 2023 | 12.55 | 12.55 | 12.14 | 12.14 | 11.96 | 1,900 |
| May 24, 2023 | 12.44 | 12.51 | 12.36 | 12.36 | 12.18 | 600 |
| May 23, 2023 | 12.81 | 12.81 | 12.51 | 12.51 | 12.32 | 1,600 |
| May 22, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.66 | 800 |
| May 19, 2023 | 12.60 | 13.04 | 12.60 | 13.04 | 12.85 | 600 |
| May 18, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 300 |
| May 17, 2023 | 12.57 | 12.57 | 12.50 | 12.51 | 12.32 | 2,000 |
| May 16, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 200 |
| May 15, 2023 | 12.88 | 12.89 | 12.70 | 12.70 | 12.51 | 3,400 |
| May 12, 2023 | 13.79 | 13.79 | 12.50 | 12.50 | 12.31 | 4,000 |
| May 11, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.27 | 300 |
| May 10, 2023 | 13.53 | 13.53 | 13.47 | 13.47 | 13.27 | 1,500 |
| May 9, 2023 | 14.80 | 14.87 | 13.32 | 13.32 | 13.12 | 500 |
| May 8, 2023 | 13.04 | 13.70 | 13.04 | 13.47 | 13.27 | 900 |
| May 5, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
| May 4, 2023 | 12.43 | 13.01 | 12.43 | 13.00 | 12.81 | 1,500 |
| May 3, 2023 | 12.70 | 12.70 | 12.30 | 12.30 | 12.12 | 1,300 |
| May 2, 2023 | 12.09 | 12.80 | 12.09 | 12.70 | 12.51 | 1,500 |
| May 1, 2023 | 12.26 | 12.36 | 11.91 | 12.02 | 11.84 | 3,200 |
| Apr 28, 2023 | 12.65 | 12.65 | 12.41 | 12.41 | 12.23 | 3,000 |
| Apr 27, 2023 | 13.23 | 13.23 | 12.88 | 12.88 | 12.69 | 3,300 |
| Apr 26, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | 600 |
| Apr 25, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | 1,000 |
Related Tickers
0RTE.IL Metro AG
5.04
-0.40%
AIXN AiXin Life International, Inc.
0.2800
0.00%
OGOFF Organto Foods Inc.
0.0900
0.00%
AVO Mission Produce, Inc.
11.23
-1.32%
ALECO.PA écomiam SA
2.9200
-1.35%
SLIGR.AS Sligro Food Group N.V.
14.14
-0.42%
CVGW Calavo Growers, Inc.
27.38
-2.60%
DIT AMCON Distributing Company
161.00
+0.63%
SPTN SpartanNash Company
19.38
-0.72%
B4B.DE Metro AG
5.05
0.00%