Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
10.65
+0.65 (6.50%)
May 9, 2025, 10:29 AM - Market open
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |