Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
5.08
+0.58 (12.89%)
At close: Jul 27, 2026, 4:00 PM EDT
5.22
+0.14 (2.66%)
Pre-market: Jul 28, 2026, 4:00 AM EDT
Mannatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.80 | 5.30 | 4.55 | 5.08 | 5.08 | 12.89% | 14,130 |
| Jul 24, 2026 | 5.15 | 5.50 | 4.50 | 4.50 | 4.50 | -3.43% | 13,938 |
| Jul 23, 2026 | 4.38 | 4.66 | 3.95 | 4.66 | 4.66 | 6.39% | 12,616 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.38 | 4.38 | 4.38 | -4.37% | 17,704 |
| Jul 21, 2026 | 4.37 | 4.60 | 4.37 | 4.58 | 4.58 | 7.76% | 10,921 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | - | 1,617 |
| Jul 17, 2026 | 4.53 | 4.53 | 4.10 | 4.25 | 4.25 | -12.55% | 16,191 |
| Jul 16, 2026 | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | 3.18% | 7,685 |
| Jul 15, 2026 | 4.85 | 4.85 | 4.67 | 4.71 | 4.71 | 3.29% | 4,590 |
| Jul 14, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | -3.80% | 8,605 |
| Jul 13, 2026 | 4.61 | 4.78 | 4.57 | 4.74 | 4.74 | 0.85% | 3,718 |
| Jul 10, 2026 | 4.66 | 5.13 | 4.19 | 4.70 | 4.70 | -9.96% | 11,444 |
| Jul 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | 5,226 |
| Jul 7, 2026 | 5.31 | 5.31 | 5.13 | 5.25 | 5.25 | 4.17% | 9,223 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.00 | 5.04 | 5.04 | -2.33% | 6,947 |
| Jul 2, 2026 | 5.23 | 5.23 | 5.15 | 5.16 | 5.16 | 1.28% | 3,741 |
| Jul 1, 2026 | 5.21 | 5.21 | 5.06 | 5.10 | 5.10 | -2.21% | 3,139 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.13 | 5.21 | 5.21 | 0.77% | 1,875 |
| Jun 29, 2026 | 5.28 | 5.28 | 5.00 | 5.17 | 5.17 | 1.97% | 4,558 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.00 | 5.07 | 5.07 | 0.80% | 19,743 |
| Jun 25, 2026 | 5.19 | 5.35 | 5.00 | 5.03 | 5.03 | -1.18% | 46,324 |
| Jun 24, 2026 | 5.33 | 5.44 | 5.00 | 5.09 | 5.09 | -5.21% | 35,650 |
| Jun 23, 2026 | 5.37 | 5.37 | 5.22 | 5.37 | 5.37 | -0.56% | 5,577 |
| Jun 22, 2026 | 5.26 | 5.80 | 5.23 | 5.40 | 5.40 | -0.37% | 48,104 |
| Jun 18, 2026 | 5.22 | 5.42 | 5.14 | 5.42 | 5.42 | 1.12% | 14,294 |
| Jun 17, 2026 | 5.56 | 5.86 | 5.21 | 5.36 | 5.36 | -1.29% | 26,175 |
| Jun 16, 2026 | 5.78 | 6.10 | 5.40 | 5.43 | 5.43 | -3.81% | 50,376 |
| Jun 15, 2026 | 5.74 | 5.93 | 5.65 | 5.65 | 5.65 | 2.64% | 6,323 |
| Jun 12, 2026 | 5.68 | 5.80 | 5.50 | 5.50 | 5.50 | -3.34% | 5,566 |
| Jun 11, 2026 | 5.63 | 5.69 | 5.53 | 5.69 | 5.69 | 1.25% | 8,015 |
| Jun 10, 2026 | 5.78 | 5.78 | 5.51 | 5.62 | 5.62 | 0.54% | 5,067 |
| Jun 9, 2026 | 5.44 | 5.89 | 5.40 | 5.59 | 5.59 | -0.71% | 7,068 |
| Jun 8, 2026 | 5.94 | 6.07 | 5.45 | 5.63 | 5.63 | -1.23% | 13,306 |
| Jun 5, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 1.06% | 7,297 |
| Jun 4, 2026 | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | -2.25% | 4,238 |
| Jun 3, 2026 | 5.39 | 5.78 | 5.38 | 5.77 | 5.77 | 1.23% | 14,862 |
| Jun 2, 2026 | 5.23 | 5.76 | 5.23 | 5.70 | 5.70 | 6.44% | 5,311 |
| Jun 1, 2026 | 5.38 | 5.38 | 5.02 | 5.36 | 5.36 | -6.05% | 9,945 |
| May 29, 2026 | 5.83 | 5.83 | 5.42 | 5.70 | 5.70 | -0.18% | 5,472 |
| May 28, 2026 | 5.40 | 5.81 | 5.40 | 5.71 | 5.71 | 6.13% | 9,840 |
| May 27, 2026 | 5.42 | 5.45 | 5.00 | 5.38 | 5.38 | -2.71% | 11,903 |
| May 26, 2026 | 4.37 | 5.55 | 4.20 | 5.53 | 5.53 | 26.54% | 34,892 |
| May 22, 2026 | 4.37 | 4.37 | 4.21 | 4.37 | 4.37 | -1.13% | 18,180 |
| May 21, 2026 | 3.90 | 4.60 | 3.90 | 4.42 | 4.42 | 11.90% | 263,898 |
| May 20, 2026 | 4.10 | 4.32 | 3.80 | 3.95 | 3.95 | -6.18% | 63,600 |
| May 19, 2026 | 4.21 | 4.29 | 4.10 | 4.21 | 4.21 | 2.18% | 19,477 |
| May 18, 2026 | 4.15 | 4.15 | 3.90 | 4.12 | 4.12 | -2.25% | 10,391 |
| May 15, 2026 | 4.51 | 4.63 | 4.16 | 4.22 | 4.22 | -8.77% | 14,754 |
| May 14, 2026 | 4.92 | 5.14 | 4.62 | 4.62 | 4.62 | -11.15% | 20,473 |
| May 13, 2026 | 4.89 | 5.46 | 4.82 | 5.20 | 5.20 | 6.34% | 24,500 |