Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
5.43
-0.22 (-3.89%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.12 | 5.12 | 4.50 | 4.89 | 4.89 | -3.93% | 21,600 |
| May 11, 2026 | 5.35 | 5.48 | 4.76 | 5.09 | 5.09 | -10.70% | 98,537 |
| May 8, 2026 | 4.87 | 6.50 | 4.60 | 5.70 | 5.70 | 22.06% | 778,620 |
| May 7, 2026 | 4.62 | 4.67 | 4.29 | 4.67 | 4.67 | -4.30% | 4,456 |
| May 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2,294 |
| May 5, 2026 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | 2.74% | 3,878 |
| May 4, 2026 | 4.38 | 4.75 | 4.38 | 4.75 | 4.75 | 8.45% | 6,537 |
| Apr 30, 2026 | 4.39 | 4.40 | 4.30 | 4.38 | 4.38 | -1.79% | 1,853 |
| Apr 29, 2026 | 4.59 | 4.59 | 4.28 | 4.46 | 4.46 | -2.77% | 4,737 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -1.98% | 1,259 |
| Apr 27, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -1.68% | 2,150 |
| Apr 24, 2026 | 4.75 | 5.02 | 4.70 | 4.76 | 4.76 | 1.27% | 11,955 |
| Apr 23, 2026 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | 0.01% | 2,385 |
| Apr 22, 2026 | 4.79 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 4,432 |
| Apr 21, 2026 | 5.01 | 5.02 | 4.86 | 4.86 | 4.86 | -3.19% | 6,421 |
| Apr 20, 2026 | 4.98 | 5.13 | 4.98 | 5.02 | 5.02 | -3.48% | 5,653 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.87% | 2,361 |
| Apr 16, 2026 | 5.14 | 5.46 | 5.14 | 5.30 | 5.30 | 6.85% | 6,628 |
| Apr 15, 2026 | 5.15 | 5.30 | 4.96 | 4.96 | 4.96 | 2.48% | 3,362 |
| Apr 14, 2026 | 4.93 | 5.30 | 4.67 | 4.84 | 4.84 | -3.20% | 8,295 |
| Apr 13, 2026 | 5.54 | 5.86 | 5.00 | 5.00 | 5.00 | -11.11% | 12,290 |
| Apr 10, 2026 | 6.20 | 6.45 | 5.51 | 5.63 | 5.63 | -10.00% | 11,412 |
| Apr 9, 2026 | 6.36 | 6.58 | 6.04 | 6.25 | 6.25 | -6.58% | 15,515 |
| Apr 8, 2026 | 7.55 | 8.50 | 6.15 | 6.69 | 6.69 | 7.21% | 274,522 |
| Apr 7, 2026 | 5.45 | 6.24 | 5.22 | 6.24 | 6.24 | 13.45% | 13,246 |
| Apr 6, 2026 | 5.83 | 5.83 | 5.50 | 5.50 | 5.50 | -5.01% | 2,856 |