Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
6.67
+0.07 (1.06%)
Mar 16, 2026, 4:00 PM EDT - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.58 | 6.88 | 6.40 | 6.67 | - | 1.06% | 694 |
| Mar 13, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.86% | 1,847 |
| Mar 12, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.35 | 0.08% | 1,619 |
| Mar 11, 2026 | 6.21 | 6.75 | 6.21 | 6.35 | 6.35 | -3.64% | 2,940 |
| Mar 10, 2026 | 6.50 | 6.79 | 6.47 | 6.59 | 6.59 | 1.38% | 3,404 |
| Mar 9, 2026 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | -2.99% | 2,942 |
| Mar 5, 2026 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | -0.71% | 4,244 |
| Mar 4, 2026 | 6.77 | 6.82 | 6.59 | 6.75 | 6.75 | 0.27% | 9,482 |
| Mar 3, 2026 | 6.75 | 6.90 | 6.73 | 6.73 | 6.73 | -1.39% | 4,363 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | -2.99% | 1,391 |
| Feb 26, 2026 | 7.02 | 7.04 | 6.95 | 7.04 | 7.04 | 0.83% | 3,224 |
| Feb 25, 2026 | 6.95 | 7.11 | 6.90 | 6.98 | 6.98 | -0.33% | 2,420 |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 718 |
| Feb 23, 2026 | 7.01 | 7.01 | 6.98 | 7.00 | 7.00 | -1.89% | 2,792 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.49% | 1,141 |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | 889 |
| Feb 18, 2026 | 7.12 | 7.30 | 7.12 | 7.29 | 7.29 | 1.82% | 5,724 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | -0.86% | 3,701 |
| Feb 13, 2026 | 7.21 | 7.58 | 6.93 | 7.22 | 7.22 | 0.17% | 6,175 |
| Feb 12, 2026 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | -0.47% | 1,531 |
| Feb 11, 2026 | 7.40 | 7.42 | 7.24 | 7.24 | 7.24 | -2.37% | 1,814 |
| Feb 10, 2026 | 7.42 | 7.54 | 7.42 | 7.42 | 7.42 | 2.34% | 1,509 |
| Feb 9, 2026 | 7.32 | 7.32 | 7.25 | 7.25 | 7.25 | -1.89% | 1,620 |
| Feb 6, 2026 | 7.36 | 7.39 | 7.33 | 7.39 | 7.39 | -0.27% | 3,054 |
| Feb 5, 2026 | 7.41 | 7.42 | 7.32 | 7.41 | 7.41 | -2.37% | 3,160 |
| Feb 4, 2026 | 7.56 | 7.59 | 7.56 | 7.59 | 7.59 | 0.13% | 2,308 |
| 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 |