Mannatech (MTEX)

MTEX
🏛️ 미국 →
8.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.77 18.53 17.07 17.90 0.0M
2022-12-29 17.55 18.25 17.34 18.12 0.0M
2022-12-28 18.66 18.66 18.20 18.20 0.0M
2022-12-27 18.30 18.99 18.30 18.73 0.0M
2022-12-23 19.40 19.59 18.80 18.80 0.0M
2022-12-22 19.39 19.45 18.82 19.29 0.0M
2022-12-21 20.88 20.90 19.48 19.61 0.0M
2022-12-20 20.05 20.93 20.05 20.30 0.0M
2022-12-19 20.00 21.50 19.84 20.87 0.0M
2022-12-16 21.79 22.14 19.67 19.97 0.0M
2022-12-15 21.80 21.80 21.80 21.80 0.0M
2022-12-14 21.80 21.80 21.80 21.80 0.0M
2022-12-13 21.79 22.00 21.79 21.79 0.0M
2022-12-12 22.56 22.94 21.31 21.90 0.0M
2022-12-09 22.07 22.75 22.00 22.55 0.0M
2022-12-08 22.21 22.68 21.66 22.00 0.0M
2022-12-07 21.57 21.80 21.53 21.58 0.0M
2022-12-06 21.91 21.91 21.91 21.91 0.0M
2022-12-05 21.48 22.33 21.48 22.30 0.0M
2022-12-02 21.65 22.35 21.12 21.95 0.0M
2022-12-01 22.27 23.46 22.27 22.50 0.0M
2022-11-30 22.40 22.66 22.30 22.34 0.0M
2022-11-29 22.25 23.89 22.02 22.85 0.0M
2022-11-28 22.51 24.10 22.36 22.97 0.0M
2022-11-25 22.50 23.96 21.72 22.75 0.0M
2022-11-23 21.35 22.60 21.04 22.50 0.0M
2022-11-22 21.45 22.44 21.45 22.15 0.0M
2022-11-21 22.16 22.16 22.12 22.12 0.0M
2022-11-18 22.21 23.00 21.45 22.40 0.0M
2022-11-17 21.45 22.90 21.45 21.85 0.0M
2022-11-16 22.50 22.50 22.50 22.50 0.0M
2022-11-15 22.24 23.59 22.24 22.81 0.0M
2022-11-14 21.10 23.40 21.10 22.00 0.0M
2022-11-11 21.23 21.23 21.23 21.23 0.0M
2022-11-10 21.23 21.23 21.23 21.23 0.0M
2022-11-09 21.13 21.42 21.13 21.23 0.0M
2022-11-08 21.65 21.65 21.65 21.65 0.0M
2022-11-07 21.45 21.88 21.44 21.88 0.0M
2022-11-04 21.83 24.59 21.83 22.29 0.0M
2022-11-03 20.78 21.95 20.60 21.95 0.0M
2022-11-02 21.11 21.11 20.69 20.73 0.0M
2022-11-01 21.07 21.07 21.07 21.07 0.0M
2022-10-31 21.79 21.79 21.54 21.55 0.0M
2022-10-28 21.55 21.55 21.55 21.55 0.0M
2022-10-27 21.41 21.85 21.40 21.55 0.0M
2022-10-26 21.39 21.39 21.38 21.38 0.0M
2022-10-25 22.34 22.34 22.34 22.34 0.0M
2022-10-24 22.34 22.34 22.34 22.34 0.0M
2022-10-21 22.05 22.40 22.05 22.40 0.0M
2022-10-20 22.61 22.61 22.61 22.61 0.0M
2022-10-19 22.33 22.61 22.33 22.61 0.0M
2022-10-18 22.42 22.42 22.42 22.42 0.0M
2022-10-17 22.42 22.42 22.42 22.42 0.0M
2022-10-14 23.89 23.89 23.01 23.01 0.0M
2022-10-13 23.74 23.74 21.57 23.13 0.0M
2022-10-12 23.00 24.20 22.99 24.20 0.0M
2022-10-11 21.06 22.82 20.34 22.12 0.0M
2022-10-10 22.75 22.94 22.30 22.60 0.0M
2022-10-07 22.66 22.99 22.66 22.99 0.0M
2022-10-06 22.40 23.16 22.40 23.16 0.0M
2022-10-05 22.15 23.00 22.15 22.95 0.0M
2022-10-04 23.25 23.45 22.00 22.80 0.0M
2022-10-03 20.84 22.43 20.84 22.39 0.0M
2022-09-30 21.17 21.50 20.15 20.80 0.0M
2022-09-29 23.31 23.31 20.74 21.40 0.0M
2022-09-28 21.94 24.60 21.94 22.97 0.0M
2022-09-27 23.40 23.80 21.73 22.51 0.0M
2022-09-26 19.30 23.60 18.90 22.80 0.0M
2022-09-23 18.53 19.75 18.53 19.23 0.0M
2022-09-22 20.54 20.65 19.50 19.51 0.0M
2022-09-21 19.89 21.70 19.53 20.44 0.0M
2022-09-20 17.84 21.50 17.50 19.85 0.1M
2022-09-19 18.09 18.70 17.40 17.40 0.0M
2022-09-16 18.24 18.70 17.35 18.23 0.0M
2022-09-15 18.28 18.82 18.12 18.12 0.0M
2022-09-14 19.44 19.54 18.11 18.11 0.0M
2022-09-13 19.76 19.90 18.20 18.45 0.0M
2022-09-12 20.20 20.50 19.80 20.11 0.0M
2022-09-09 20.31 20.37 19.80 20.16 0.0M
2022-09-08 23.45 23.45 20.30 20.33 0.0M
2022-09-07 23.64 23.64 21.60 22.55 0.0M
2022-09-06 22.99 25.86 21.26 22.26 0.0M
2022-09-02 25.30 25.70 22.75 23.20 0.0M
2022-09-01 22.39 25.58 22.39 25.58 0.0M
2022-08-31 25.92 25.92 23.37 23.37 0.0M
2022-08-30 24.01 24.58 23.63 24.58 0.0M
2022-08-29 25.46 25.85 24.86 25.00 0.0M
2022-08-26 25.89 25.89 24.31 25.40 0.0M
2022-08-25 25.40 27.30 24.31 25.50 0.0M
2022-08-24 22.36 26.00 22.36 25.21 0.0M
2022-08-23 25.60 26.39 24.47 24.49 0.0M
2022-08-22 26.01 27.99 25.10 26.40 0.0M
2022-08-19 22.63 27.79 22.50 26.50 0.0M
2022-08-18 19.81 25.54 19.81 23.50 0.0M
2022-08-17 20.72 20.88 19.38 20.00 0.0M
2022-08-16 19.99 20.00 19.83 19.83 0.0M
2022-08-15 19.01 20.21 19.01 20.21 0.0M
2022-08-12 20.80 20.80 18.40 20.00 0.0M
2022-08-11 20.78 21.20 20.60 20.60 0.0M
2022-08-10 19.93 21.80 19.93 20.53 0.0M
2022-08-09 19.24 21.49 19.24 20.81 0.0M
2022-08-08 19.86 20.75 19.85 20.62 0.0M
2022-08-05 19.25 20.25 19.16 19.20 0.0M
2022-08-04 18.12 21.19 18.12 19.08 0.0M
2022-08-03 18.16 19.76 18.16 18.95 0.0M
2022-08-02 17.74 18.44 17.74 18.30 0.0M
2022-08-01 17.89 18.42 17.30 17.41 0.0M
2022-07-29 17.40 18.75 17.35 17.63 0.0M
2022-07-28 16.89 17.59 16.75 17.15 0.0M
2022-07-27 16.69 17.34 16.30 16.59 0.0M
2022-07-26 15.91 17.75 15.91 16.50 0.0M
2022-07-25 16.08 16.35 15.80 15.80 0.0M
2022-07-22 16.49 16.60 15.65 15.75 0.0M
2022-07-21 17.95 17.95 16.52 16.52 0.0M
2022-07-20 18.10 18.10 18.10 18.10 0.0M
2022-07-19 18.10 18.10 18.10 18.10 0.0M
2022-07-18 18.92 18.92 18.06 18.06 0.0M
2022-07-15 18.01 19.20 18.01 18.49 0.0M
2022-07-14 18.33 18.33 18.33 18.33 0.0M
2022-07-13 18.10 18.33 18.10 18.33 0.0M
2022-07-12 18.03 18.33 17.80 18.33 0.0M
2022-07-11 17.45 17.95 17.45 17.81 0.0M
2022-07-08 17.50 17.50 17.50 17.50 0.0M
2022-07-07 16.91 17.91 16.91 17.35 0.0M
2022-07-06 16.68 16.90 16.68 16.84 0.0M
2022-07-05 16.30 17.00 16.25 17.00 0.0M
2022-07-01 15.89 16.63 15.75 16.63 0.0M
2022-06-30 15.70 16.76 15.49 16.50 0.0M
2022-06-29 16.50 16.50 15.60 15.60 0.0M
2022-06-28 16.83 16.83 16.10 16.20 0.0M
2022-06-27 17.16 17.29 16.91 16.91 0.0M
2022-06-24 16.45 17.24 16.45 17.00 0.0M
2022-06-23 16.50 16.60 16.50 16.60 0.0M
2022-06-22 16.95 17.92 16.50 16.50 0.0M
2022-06-21 21.52 21.52 16.50 16.55 0.0M
2022-06-17 22.04 22.04 21.61 21.85 0.0M
2022-06-16 20.32 21.33 20.32 21.33 0.0M
2022-06-15 20.99 20.99 20.35 20.35 0.0M
2022-06-14 22.57 23.41 20.10 20.41 0.0M
2022-06-13 22.88 22.96 22.10 22.10 0.0M
2022-06-10 23.36 23.36 23.36 23.36 0.0M
2022-06-09 25.10 25.10 23.80 23.80 0.0M
2022-06-08 25.15 25.38 25.01 25.01 0.0M
2022-06-07 25.02 25.48 24.56 25.48 0.0M
2022-06-06 24.78 25.65 24.56 24.56 0.0M
2022-06-03 24.41 26.09 24.01 24.01 0.0M
2022-06-02 24.48 25.66 24.48 24.90 0.0M
2022-06-01 25.45 25.57 24.52 24.80 0.0M
2022-05-31 27.00 27.00 24.82 24.84 0.0M
2022-05-27 26.50 27.49 26.50 27.49 0.0M
2022-05-26 24.69 25.87 24.07 25.05 0.0M
2022-05-25 25.48 25.65 24.39 24.39 0.0M
2022-05-24 23.87 24.82 23.65 23.70 0.0M
2022-05-23 23.82 24.11 22.78 22.79 0.0M
2022-05-20 23.75 24.30 23.49 23.83 0.0M
2022-05-19 26.41 26.67 24.00 24.00 0.0M
2022-05-18 27.41 27.41 25.88 25.88 0.0M
2022-05-17 28.05 29.15 28.00 28.00 0.0M
2022-05-16 27.20 29.50 25.81 29.05 0.0M
2022-05-13 28.00 28.50 22.38 27.20 0.0M
2022-05-12 29.93 30.05 29.00 29.30 0.0M
2022-05-11 30.98 30.99 30.98 30.99 0.0M
2022-05-10 31.03 33.14 30.49 31.10 0.0M
2022-05-09 31.98 32.55 30.94 30.94 0.0M
2022-05-06 31.66 32.09 31.32 31.32 0.0M
2022-05-05 32.50 32.60 32.50 32.60 0.0M
2022-05-04 31.76 31.76 31.55 31.70 0.0M
2022-05-03 32.23 33.76 31.37 31.37 0.0M
2022-05-02 32.06 33.36 32.06 32.40 0.0M
2022-04-29 35.28 35.47 32.93 33.12 0.0M
2022-04-28 31.66 34.34 30.66 33.42 0.0M
2022-04-27 31.50 31.50 30.75 31.48 0.0M
2022-04-26 32.75 32.75 31.32 31.50 0.0M
2022-04-25 32.88 32.88 32.00 32.30 0.0M
2022-04-22 34.23 34.23 32.38 32.60 0.0M
2022-04-21 33.00 35.20 33.00 33.75 0.0M
2022-04-20 33.78 33.78 33.69 33.69 0.0M
2022-04-19 33.39 33.39 33.31 33.31 0.0M
2022-04-18 33.00 33.27 32.56 32.56 0.0M
2022-04-14 34.16 34.16 33.00 33.00 0.0M
2022-04-13 33.80 34.50 33.50 34.09 0.0M
2022-04-12 34.08 34.08 33.10 33.10 0.0M
2022-04-11 33.99 34.06 33.00 34.06 0.0M
2022-04-08 33.69 34.08 33.48 34.05 0.0M
2022-04-07 33.89 35.48 33.31 34.42 0.0M
2022-04-06 35.03 35.03 33.33 33.45 0.0M
2022-04-05 35.56 35.56 35.56 35.56 0.0M
2022-04-04 36.19 36.19 35.50 35.50 0.0M
2022-04-01 37.15 37.17 36.29 36.82 0.0M
2022-03-31 36.34 36.34 36.34 36.34 0.0M
2022-03-30 37.01 37.01 36.43 36.90 0.0M
2022-03-29 37.46 37.56 36.57 37.52 0.0M
2022-03-28 36.57 37.14 36.57 37.00 0.0M
2022-03-25 36.80 37.00 36.50 36.57 0.0M
2022-03-24 35.58 38.30 35.58 36.98 0.0M
2022-03-23 33.95 35.55 33.28 35.55 0.0M
2022-03-22 34.50 35.56 33.85 34.00 0.0M
2022-03-21 34.15 35.68 32.99 34.40 0.0M
2022-03-18 37.00 37.00 35.29 35.98 0.0M
2022-03-17 35.00 37.35 33.21 36.41 0.0M
2022-03-16 32.50 36.00 32.50 34.44 0.0M
2022-03-15 32.00 33.10 32.00 32.50 0.0M
2022-03-14 33.77 33.77 32.30 32.67 0.0M
2022-03-11 33.50 34.99 31.22 32.00 0.0M
2022-03-10 34.50 34.50 32.74 33.15 0.0M
2022-03-09 35.37 35.37 34.70 34.70 0.0M
2022-03-08 35.75 35.75 34.50 35.12 0.0M
2022-03-07 34.99 35.02 34.99 35.02 0.0M
2022-03-04 34.39 34.48 34.39 34.48 0.0M
2022-03-03 35.78 36.00 34.47 34.47 0.0M
2022-03-02 34.80 36.00 34.64 35.98 0.0M
2022-03-01 35.18 35.48 34.16 35.14 0.0M
2022-02-28 35.56 35.82 35.30 35.30 0.0M
2022-02-25 35.38 35.98 35.03 35.82 0.0M
2022-02-24 33.86 35.96 33.86 35.96 0.0M
2022-02-23 36.14 36.14 35.41 36.00 0.0M
2022-02-22 36.10 37.41 35.63 36.30 0.0M
2022-02-18 36.40 37.24 35.91 36.60 0.0M
2022-02-17 36.13 36.63 36.10 36.61 0.0M
2022-02-16 36.70 37.04 36.70 37.04 0.0M
2022-02-15 36.87 37.50 35.99 36.70 0.0M
2022-02-14 37.35 37.35 36.03 36.61 0.0M
2022-02-11 37.29 37.30 37.29 37.30 0.0M
2022-02-10 37.16 37.35 36.43 37.35 0.0M
2022-02-09 36.05 37.00 36.05 37.00 0.0M
2022-02-08 35.65 36.60 35.65 36.54 0.0M
2022-02-07 34.99 35.80 34.98 35.71 0.0M
2022-02-04 33.89 34.90 33.50 34.50 0.0M
2022-02-03 34.00 34.99 33.27 33.30 0.0M
2022-02-02 34.09 34.61 34.00 34.00 0.0M
2022-02-01 33.13 33.13 33.13 33.13 0.0M
2022-01-31 34.88 34.88 33.45 33.70 0.0M
2022-01-28 34.43 34.43 34.43 34.43 0.0M
2022-01-27 34.84 34.84 34.72 34.72 0.0M
2022-01-26 35.14 35.19 34.04 34.04 0.0M
2022-01-25 35.00 35.75 35.00 35.15 0.0M
2022-01-24 36.41 36.41 34.24 34.61 0.0M
2022-01-21 38.65 38.92 37.02 37.93 0.0M
2022-01-20 37.63 39.32 37.50 39.32 0.0M
2022-01-19 39.01 39.32 37.83 37.92 0.0M
2022-01-18 38.63 38.63 38.00 38.10 0.0M
2022-01-14 39.00 39.12 38.00 38.00 0.0M
2022-01-13 39.49 39.49 38.48 39.18 0.0M
2022-01-12 38.50 38.65 38.00 38.57 0.0M
2022-01-11 36.91 38.40 36.91 38.00 0.0M
2022-01-10 36.40 38.00 36.40 37.40 0.0M
2022-01-07 36.23 38.11 36.23 36.86 0.0M
2022-01-06 38.00 38.20 36.76 36.76 0.0M
2022-01-05 38.24 39.35 37.51 37.81 0.0M
2022-01-04 39.35 39.65 39.07 39.07 0.0M
2022-01-03 38.32 39.49 38.32 39.49 0.0M