Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
10.19
+1.49 (17.13%)
At close: Oct 31, 2025, 4:00 PM EDT
10.05
-0.14 (-1.37%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.88 | 10.19 | 8.61 | 10.19 | 10.19 | 17.13% | 34,099 |
| Oct 30, 2025 | 8.75 | 8.99 | 8.67 | 8.70 | 8.70 | -1.59% | 4,476 |
| Oct 29, 2025 | 8.76 | 9.02 | 8.61 | 8.84 | 8.84 | -0.55% | 3,990 |
| Oct 28, 2025 | 8.96 | 9.16 | 8.75 | 8.89 | 8.89 | -0.22% | 2,949 |
| Oct 27, 2025 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -1.55% | 4,348 |
| Oct 24, 2025 | 9.30 | 9.30 | 8.98 | 9.05 | 9.05 | -3.34% | 5,715 |
| Oct 23, 2025 | 9.06 | 9.36 | 9.00 | 9.36 | 9.36 | 3.46% | 8,925 |
| Oct 22, 2025 | 9.08 | 9.49 | 8.76 | 9.05 | 9.05 | -6.51% | 8,797 |
| Oct 21, 2025 | 8.84 | 9.83 | 8.84 | 9.68 | 9.68 | 2.43% | 83,137 |
| Oct 20, 2025 | 8.86 | 9.45 | 8.74 | 9.45 | 9.45 | 8.37% | 10,482 |
| Oct 17, 2025 | 8.48 | 8.87 | 8.45 | 8.72 | 8.72 | -1.80% | 8,421 |
| Oct 16, 2025 | 8.74 | 8.92 | 8.65 | 8.88 | 8.88 | -0.45% | 9,081 |
| Oct 15, 2025 | 8.83 | 9.36 | 8.60 | 8.92 | 8.92 | -8.42% | 27,238 |
| Oct 14, 2025 | 9.60 | 10.00 | 9.45 | 9.74 | 9.74 | -3.18% | 54,552 |
| Oct 13, 2025 | 11.24 | 12.00 | 9.12 | 10.06 | 10.06 | 11.78% | 600,106 |
| Oct 10, 2025 | 8.76 | 9.00 | 8.60 | 9.00 | 9.00 | 5.02% | 59,812 |
| Oct 9, 2025 | 8.65 | 8.69 | 8.57 | 8.57 | 8.57 | 2.02% | 20,214 |
| Oct 8, 2025 | 8.62 | 8.65 | 8.34 | 8.40 | 8.40 | -5.51% | 5,596 |
| Oct 7, 2025 | 8.75 | 8.89 | 8.40 | 8.89 | 8.89 | -1.22% | 6,405 |
| Oct 6, 2025 | 8.80 | 9.09 | 8.70 | 9.00 | 9.00 | 0.84% | 7,756 |
| Oct 3, 2025 | 9.36 | 9.36 | 8.93 | 8.93 | 8.93 | 2.00% | 2,657 |
| Oct 2, 2025 | 9.34 | 10.00 | 8.50 | 8.75 | 8.75 | -11.44% | 17,756 |
| Oct 1, 2025 | 9.82 | 9.98 | 9.03 | 9.88 | 9.88 | -0.65% | 29,300 |
| Sep 30, 2025 | 8.71 | 10.50 | 8.71 | 9.95 | 9.95 | 16.82% | 111,259 |
| Sep 29, 2025 | 8.77 | 8.77 | 8.38 | 8.51 | 8.51 | 2.57% | 1,337 |
| Sep 26, 2025 | 8.71 | 8.71 | 8.30 | 8.30 | 8.30 | -0.95% | 2,844 |
| Sep 25, 2025 | 8.35 | 8.50 | 8.31 | 8.38 | 8.38 | -1.18% | 1,674 |
| Sep 24, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | -1.40% | 1,316 |
| Sep 23, 2025 | 8.60 | 8.62 | 8.47 | 8.60 | 8.60 | 0.47% | 6,214 |
| Sep 22, 2025 | 8.65 | 9.05 | 8.47 | 8.56 | 8.56 | -3.06% | 13,386 |
| Sep 19, 2025 | 8.47 | 9.48 | 8.20 | 8.83 | 8.83 | 5.12% | 21,477 |
| Sep 18, 2025 | 9.15 | 9.28 | 8.40 | 8.40 | 8.40 | -11.67% | 25,171 |
| Sep 17, 2025 | 8.42 | 9.75 | 8.35 | 9.51 | 9.51 | 18.95% | 167,047 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.68% | 3,572 |
| Sep 15, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 3.21% | 2,116 |
| Sep 12, 2025 | 8.14 | 8.40 | 7.80 | 7.80 | 7.80 | -3.94% | 5,714 |
| Sep 11, 2025 | 8.10 | 9.80 | 8.10 | 8.12 | 8.12 | -0.61% | 6,705 |
| Sep 10, 2025 | 8.55 | 8.62 | 8.17 | 8.17 | 8.17 | -4.44% | 12,927 |
| Sep 9, 2025 | 8.82 | 9.10 | 8.55 | 8.55 | 8.55 | -8.75% | 7,642 |
| Sep 8, 2025 | 9.05 | 9.55 | 8.68 | 9.37 | 9.37 | -2.09% | 31,307 |
| Sep 5, 2025 | 9.00 | 9.57 | 8.67 | 9.57 | 9.57 | 3.24% | 11,493 |
| Sep 4, 2025 | 10.40 | 10.45 | 8.53 | 9.27 | 9.27 | -2.01% | 24,055 |
| Sep 3, 2025 | 8.60 | 9.76 | 8.21 | 9.46 | 9.46 | 10.00% | 7,152 |
| Sep 2, 2025 | 8.80 | 9.58 | 8.60 | 8.60 | 8.60 | -10.23% | 4,233 |
| Aug 29, 2025 | 9.19 | 9.58 | 9.19 | 9.58 | 9.58 | 5.27% | 6,402 |
| Aug 28, 2025 | 8.90 | 9.10 | 8.75 | 9.10 | 9.10 | 2.82% | 3,753 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -3.59% | 5,380 |
| Aug 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 10.20% | 5,932 |
| Aug 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 13,904 |
| Aug 22, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | -2.00% | 6,051 |