Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
5.14
+0.77 (17.68%)
May 26, 2026, 1:24 PM EDT - Market open
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.37 | 5.18 | 4.20 | 5.20 | - | 18.99% | 24,086 |
| May 22, 2026 | 4.37 | 4.37 | 4.21 | 4.37 | 4.37 | -1.13% | 11,892 |
| May 21, 2026 | 3.90 | 4.60 | 3.90 | 4.42 | 4.42 | 11.90% | 263,813 |
| May 20, 2026 | 4.10 | 4.32 | 3.80 | 3.95 | 3.95 | -6.18% | 63,556 |
| 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% | 10,234 |
| 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 |
| Apr 2, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -8.39% | 844 |
| Apr 1, 2026 | 6.24 | 6.32 | 6.24 | 6.32 | 6.32 | 9.35% | 3,088 |
| Mar 31, 2026 | 6.25 | 6.25 | 5.78 | 5.78 | 5.78 | -15.00% | 4,162 |
| Mar 30, 2026 | 6.37 | 6.80 | 6.25 | 6.80 | 6.80 | -2.16% | 3,749 |
| Mar 26, 2026 | 6.50 | 6.95 | 6.40 | 6.95 | 6.95 | -0.57% | 5,840 |
| Mar 24, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 1.90% | 3,543 |
| Mar 23, 2026 | 6.42 | 6.93 | 6.42 | 6.86 | 6.86 | 1.63% | 3,601 |
| Mar 20, 2026 | 6.51 | 6.75 | 6.47 | 6.75 | 6.75 | 0.30% | 7,398 |
| Mar 19, 2026 | 6.60 | 6.90 | 6.46 | 6.73 | 6.73 | 2.44% | 5,010 |
| Mar 18, 2026 | 6.14 | 6.57 | 6.14 | 6.57 | 6.57 | 4.95% | 5,471 |
| Mar 17, 2026 | 6.33 | 6.39 | 6.26 | 6.26 | 6.26 | -5.15% | 2,758 |
| Mar 13, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.86% | 1,848 |
| Mar 12, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.35 | 0.08% | 1,619 |
| Mar 11, 2026 | 6.21 | 6.75 | 6.21 | 6.35 | 6.35 | -3.64% | 2,942 |
| Mar 10, 2026 | 6.50 | 6.79 | 6.47 | 6.59 | 6.59 | 1.38% | 3,404 |