Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
7.58
-0.07 (-0.92%)
Feb 3, 2026, 4:00 PM EST - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.49 | 7.58 | 7.39 | 7.58 | 7.58 | -0.92% | 7,632 |
| Feb 2, 2026 | 7.41 | 7.79 | 7.35 | 7.65 | 7.65 | 2.71% | 30,747 |
| Jan 30, 2026 | 7.41 | 7.64 | 7.41 | 7.45 | 7.45 | -0.83% | 3,130 |
| Jan 29, 2026 | 7.46 | 7.59 | 7.42 | 7.51 | 7.51 | -2.34% | 5,177 |
| Jan 28, 2026 | 7.57 | 7.69 | 7.33 | 7.69 | 7.69 | 0.65% | 16,838 |
| Jan 27, 2026 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | -0.52% | 3,398 |
| Jan 26, 2026 | 7.56 | 7.70 | 7.50 | 7.68 | 7.68 | -0.13% | 2,775 |
| Jan 23, 2026 | 7.65 | 7.76 | 7.45 | 7.69 | 7.69 | 1.72% | 19,984 |
| Jan 22, 2026 | 7.49 | 7.61 | 7.45 | 7.56 | 7.56 | 2.16% | 7,690 |
| Jan 21, 2026 | 7.30 | 7.46 | 7.19 | 7.40 | 7.40 | 0.41% | 7,996 |
| Jan 20, 2026 | 7.57 | 7.76 | 7.36 | 7.37 | 7.37 | -3.15% | 18,048 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.00 | 7.61 | 7.61 | -16.67% | 57,348 |
| Jan 15, 2026 | 7.70 | 9.51 | 7.70 | 9.13 | 9.13 | 20.16% | 55,140 |
| Jan 14, 2026 | 7.59 | 7.78 | 7.59 | 7.60 | 7.60 | 0.13% | 1,523 |
| Jan 13, 2026 | 7.57 | 7.76 | 7.30 | 7.59 | 7.59 | -0.13% | 8,497 |
| Jan 12, 2026 | 7.72 | 7.79 | 7.56 | 7.60 | 7.60 | -1.43% | 4,265 |
| Jan 9, 2026 | 7.83 | 8.13 | 7.71 | 7.71 | 7.71 | -3.50% | 5,757 |
| Jan 8, 2026 | 7.81 | 8.01 | 7.81 | 7.99 | 7.99 | -0.12% | 5,097 |
| Jan 7, 2026 | 7.98 | 8.20 | 7.85 | 8.00 | 8.00 | 1.78% | 5,585 |
| Jan 6, 2026 | 8.00 | 8.20 | 7.56 | 7.86 | 7.86 | -0.13% | 10,745 |
| Jan 5, 2026 | 8.26 | 8.31 | 7.81 | 7.87 | 7.87 | -5.75% | 19,791 |
| Jan 2, 2026 | 8.15 | 8.53 | 8.15 | 8.35 | 8.35 | 1.21% | 4,015 |
| Dec 31, 2025 | 7.75 | 8.26 | 7.74 | 8.25 | 8.25 | 3.77% | 9,592 |
| Dec 30, 2025 | 9.19 | 9.40 | 7.89 | 7.95 | 7.95 | -10.77% | 82,618 |
| Dec 29, 2025 | 7.28 | 9.37 | 7.28 | 8.91 | 8.91 | 16.32% | 215,650 |
| Dec 26, 2025 | 7.54 | 7.77 | 6.90 | 7.66 | 7.66 | -2.30% | 4,410 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.56 | 7.84 | 7.84 | -3.33% | 8,203 |
| Dec 23, 2025 | 8.35 | 8.38 | 8.11 | 8.11 | 8.11 | -2.87% | 6,412 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.32 | 8.35 | 8.35 | 2.96% | 2,943 |
| Dec 19, 2025 | 8.25 | 8.43 | 8.00 | 8.11 | 8.11 | -1.10% | 10,519 |
| Dec 18, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -3.76% | 1,765 |
| Dec 17, 2025 | 8.50 | 8.52 | 8.48 | 8.52 | 8.52 | 2.28% | 1,994 |
| Dec 16, 2025 | 8.39 | 8.40 | 8.33 | 8.33 | 8.33 | -0.24% | 3,951 |
| Dec 15, 2025 | 8.49 | 8.81 | 8.32 | 8.35 | 8.35 | -3.47% | 4,054 |
| Dec 12, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -2.15% | 1,972 |
| Dec 11, 2025 | 8.75 | 9.01 | 8.75 | 8.84 | 8.84 | -2.96% | 2,083 |
| Dec 10, 2025 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | -3.80% | 1,636 |
| Dec 9, 2025 | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | 2.27% | 6,873 |
| Dec 8, 2025 | 9.56 | 9.56 | 9.26 | 9.26 | 9.26 | -3.94% | 2,195 |
| Dec 5, 2025 | 9.30 | 9.64 | 9.30 | 9.64 | 9.64 | 3.66% | 2,159 |
| Dec 4, 2025 | 9.17 | 9.68 | 9.17 | 9.30 | 9.30 | 1.64% | 1,495 |
| Dec 3, 2025 | 9.63 | 9.64 | 9.15 | 9.15 | 9.15 | -2.03% | 4,339 |
| Dec 2, 2025 | 9.35 | 9.63 | 9.34 | 9.34 | 9.34 | 0.16% | 4,854 |
| Dec 1, 2025 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | -0.98% | 1,058 |
| Nov 28, 2025 | 9.70 | 9.88 | 9.39 | 9.42 | 9.42 | -2.92% | 4,639 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.10% | 1,256 |
| Nov 25, 2025 | 9.60 | 9.97 | 9.60 | 9.69 | 9.69 | -1.52% | 2,339 |
| Nov 24, 2025 | 9.77 | 9.84 | 9.60 | 9.84 | 9.84 | 0.77% | 3,532 |
| Nov 21, 2025 | 9.79 | 9.79 | 9.51 | 9.77 | 9.77 | 0.77% | 5,556 |
| Nov 20, 2025 | 9.48 | 9.86 | 9.34 | 9.69 | 9.69 | 2.43% | 12,008 |