Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
9.50
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 9.41 | 9.81 | 9.31 | 9.81 | 9.81 | 0.10% | 3,416 |
| Mar 18, 2025 | 10.11 | 10.11 | 9.80 | 9.80 | 9.80 | 2.08% | 611 |
| Mar 17, 2025 | 10.70 | 10.80 | 9.60 | 9.60 | 9.60 | -6.16% | 2,823 |
| Mar 14, 2025 | 10.00 | 10.45 | 10.00 | 10.23 | 10.23 | -2.11% | 862 |
| Mar 13, 2025 | 10.90 | 11.22 | 10.20 | 10.45 | 10.45 | -4.13% | 2,556 |
| Mar 12, 2025 | 10.20 | 11.22 | 10.20 | 10.90 | 10.90 | -0.64% | 42,598 |
| Mar 11, 2025 | 11.30 | 12.10 | 10.97 | 10.97 | 10.97 | -6.64% | 5,149 |
| Mar 10, 2025 | 11.03 | 11.80 | 11.03 | 11.75 | 11.75 | 1.12% | 2,923 |
| Mar 7, 2025 | 11.01 | 12.25 | 11.01 | 11.62 | 11.62 | 5.16% | 2,359 |
| Mar 6, 2025 | 11.40 | 11.40 | 11.05 | 11.05 | 11.05 | -4.74% | 804 |
| Mar 5, 2025 | 11.39 | 11.90 | 10.80 | 11.60 | 11.60 | 1.84% | 4,172 |
| Mar 4, 2025 | 11.60 | 11.60 | 11.00 | 11.39 | 11.39 | 0.80% | 4,300 |
| Mar 3, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | - | 593 |
| Feb 28, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 697 |
| Feb 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 319 |
| Feb 26, 2025 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 0.45% | 3,080 |
| Feb 25, 2025 | 10.80 | 11.42 | 10.80 | 11.05 | 11.05 | -0.45% | 3,640 |
| Feb 24, 2025 | 11.15 | 11.22 | 11.09 | 11.10 | 11.10 | -1.25% | 4,407 |
| Feb 21, 2025 | 11.16 | 11.24 | 11.16 | 11.24 | 11.24 | -2.35% | 1,899 |
| Feb 20, 2025 | 11.60 | 11.95 | 11.10 | 11.51 | 11.51 | 2.59% | 24,608 |
| Feb 19, 2025 | 11.54 | 11.54 | 10.72 | 11.22 | 11.22 | -0.72% | 1,232 |
| Feb 18, 2025 | 10.96 | 11.55 | 10.50 | 11.30 | 11.30 | -4.24% | 3,460 |
| Feb 14, 2025 | 11.00 | 12.10 | 11.00 | 11.80 | 11.80 | 11.90% | 1,377 |
| Feb 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 451 |
| Feb 12, 2025 | 10.98 | 10.98 | 10.55 | 10.55 | 10.55 | -4.05% | 3,608 |
| Feb 11, 2025 | 10.90 | 11.05 | 10.70 | 10.99 | 10.99 | -1.87% | 1,532 |
| Feb 10, 2025 | 10.85 | 11.42 | 10.83 | 11.20 | 11.20 | -1.80% | 4,048 |
| Feb 7, 2025 | 11.20 | 11.41 | 11.20 | 11.41 | 11.41 | -0.83% | 2,674 |
| Feb 6, 2025 | 11.48 | 11.92 | 11.20 | 11.50 | 11.50 | - | 5,037 |