Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
8.25
+0.30 (3.77%)
At close: Dec 31, 2025, 4:00 PM EST
8.00
-0.25 (-3.03%)
After-hours: Dec 31, 2025, 7:36 PM EST
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.75 | 8.26 | 7.74 | 8.25 | 8.25 | 3.77% | 9,218 |
| Dec 30, 2025 | 9.19 | 9.40 | 7.89 | 7.95 | 7.95 | -10.77% | 82,029 |
| Dec 29, 2025 | 7.28 | 9.37 | 7.28 | 8.91 | 8.91 | 16.32% | 80,942 |
| Dec 26, 2025 | 7.54 | 7.77 | 6.90 | 7.66 | 7.66 | -2.30% | 4,399 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.56 | 7.84 | 7.84 | -3.33% | 8,070 |
| Dec 23, 2025 | 8.35 | 8.38 | 8.11 | 8.11 | 8.11 | -2.87% | 6,407 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.32 | 8.35 | 8.35 | 2.96% | 2,823 |
| 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 |
| Nov 19, 2025 | 9.49 | 9.70 | 9.36 | 9.46 | 9.46 | 1.28% | 7,975 |
| Nov 18, 2025 | 9.30 | 9.37 | 9.29 | 9.34 | 9.34 | -1.79% | 1,171 |
| Nov 17, 2025 | 9.59 | 9.81 | 9.15 | 9.51 | 9.51 | -0.83% | 7,804 |
| Nov 14, 2025 | 9.52 | 9.59 | 9.40 | 9.59 | 9.59 | 0.74% | 5,579 |
| Nov 13, 2025 | 9.51 | 9.52 | 9.20 | 9.52 | 9.52 | 0.11% | 2,030 |
| Nov 12, 2025 | 9.51 | 9.64 | 9.40 | 9.51 | 9.51 | -2.16% | 2,591 |
| Nov 11, 2025 | 9.67 | 9.89 | 9.22 | 9.72 | 9.72 | 0.52% | 2,961 |
| Nov 10, 2025 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 5.11% | 3,792 |
| Nov 7, 2025 | 8.95 | 9.39 | 8.95 | 9.20 | 9.20 | 2.22% | 7,120 |
| Nov 6, 2025 | 9.26 | 9.26 | 8.93 | 9.00 | 9.00 | -0.66% | 8,760 |
| Nov 5, 2025 | 9.64 | 9.64 | 9.06 | 9.06 | 9.06 | 1.23% | 8,365 |
| Nov 4, 2025 | 8.90 | 9.50 | 8.63 | 8.95 | 8.95 | -4.48% | 48,603 |
| Nov 3, 2025 | 11.97 | 12.45 | 9.25 | 9.37 | 9.37 | -8.05% | 262,881 |
| Oct 31, 2025 | 8.88 | 10.19 | 8.61 | 10.19 | 10.19 | 17.13% | 81,864 |
| 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 |