Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
9.99
+0.48 (5.05%)
May 30, 2025, 4:00 PM - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.47 | 9.99 | 9.47 | 9.99 | 9.99 | 5.05% | 2,096 |
| May 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 558 |
| May 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.05% | 3,384 |
| May 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.16% | 238 |
| May 23, 2025 | 9.24 | 10.20 | 9.01 | 9.50 | 9.50 | -6.86% | 4,526 |
| May 22, 2025 | 9.45 | 10.82 | 9.45 | 10.20 | 10.20 | -3.04% | 1,489 |
| May 21, 2025 | 9.45 | 11.65 | 9.39 | 10.52 | 10.52 | 16.76% | 18,491 |
| May 20, 2025 | 9.02 | 9.35 | 9.01 | 9.01 | 9.01 | - | 6,563 |
| May 19, 2025 | 9.52 | 9.52 | 9.01 | 9.01 | 9.01 | -14.56% | 1,572 |
| May 16, 2025 | 10.81 | 10.81 | 10.55 | 10.55 | 10.55 | -3.17% | 878 |
| May 15, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -7.63% | 728 |
| May 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 617 |
| May 13, 2025 | 11.80 | 11.80 | 11.74 | 11.79 | 11.79 | -1.50% | 1,206 |
| May 12, 2025 | 10.65 | 11.97 | 10.65 | 11.97 | 11.97 | 8.33% | 786 |
| May 9, 2025 | 10.44 | 11.05 | 10.44 | 11.05 | 11.05 | 10.50% | 817 |
| May 8, 2025 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | - | 453 |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.09% | 660 |
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 216 |
| May 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | 547 |
| May 2, 2025 | 9.70 | 10.31 | 9.70 | 10.31 | 10.31 | -1.34% | 679 |
| May 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 469 |
| Apr 30, 2025 | 10.98 | 10.98 | 10.40 | 10.45 | 10.45 | -5.17% | 1,189 |
| Apr 29, 2025 | 11.21 | 11.21 | 11.02 | 11.02 | 11.02 | -2.04% | 663 |
| Apr 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 412 |
| Apr 25, 2025 | 11.21 | 11.90 | 10.99 | 11.25 | 11.25 | 4.65% | 4,863 |
| Apr 24, 2025 | 10.54 | 10.75 | 10.54 | 10.75 | 10.75 | 13.16% | 1,684 |
| Apr 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 296 |
| Apr 22, 2025 | 9.40 | 10.31 | 9.40 | 9.70 | 9.70 | 2.39% | 3,102 |
| Apr 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.27% | 642 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 221 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -11.21% | 722 |
| Apr 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 401 |
| Apr 14, 2025 | 10.10 | 10.71 | 10.06 | 10.68 | 10.68 | 7.23% | 4,652 |
| Apr 11, 2025 | 8.37 | 10.70 | 8.37 | 9.96 | 9.96 | 19.00% | 12,166 |
| Apr 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 522 |
| Apr 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 762 |
| Apr 8, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 906 |
| Apr 7, 2025 | 8.60 | 8.85 | 8.37 | 8.37 | 8.37 | 0.24% | 824 |
| Apr 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.30% | 378 |
| Apr 3, 2025 | 8.20 | 8.80 | 7.70 | 7.93 | 7.93 | -5.82% | 1,840 |
| Apr 2, 2025 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | -3.33% | 1,502 |
| Apr 1, 2025 | 9.10 | 9.10 | 8.69 | 8.71 | 8.71 | -5.12% | 1,886 |
| Mar 31, 2025 | 8.91 | 9.20 | 8.50 | 9.18 | 9.18 | 3.99% | 2,153 |
| Mar 28, 2025 | 8.63 | 9.18 | 8.21 | 8.83 | 8.83 | -3.39% | 3,143 |
| Mar 27, 2025 | 9.33 | 9.40 | 9.14 | 9.14 | 9.14 | 1.53% | 3,970 |
| Mar 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.46% | 1,300 |
| Mar 25, 2025 | 10.10 | 10.10 | 9.42 | 9.42 | 9.42 | -2.08% | 1,390 |
| Mar 24, 2025 | 9.50 | 9.90 | 9.50 | 9.62 | 9.62 | -0.82% | 5,979 |
| Mar 21, 2025 | 9.50 | 9.70 | 9.37 | 9.70 | 9.70 | -1.02% | 4,457 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.10% | 1,569 |