Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
9.00
+1.71 (23.46%)
At close: Sep 4, 2026, 4:00 PM EDT
8.68
-0.32 (-3.56%)
After-hours: Sep 4, 2026, 7:54 PM EDT
Mannatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.05 | 9.20 | 7.40 | 9.00 | 9.00 | 23.46% | 76,870 |
| Sep 3, 2026 | 6.82 | 7.42 | 6.75 | 7.29 | 7.29 | 6.89% | 235,182 |
| Sep 2, 2026 | 7.20 | 7.46 | 6.53 | 6.82 | 6.82 | -4.62% | 98,160 |
| Sep 1, 2026 | 6.91 | 7.19 | 6.51 | 7.15 | 7.15 | -0.42% | 17,566 |
| Aug 31, 2026 | 7.18 | 7.18 | 6.91 | 7.18 | 7.18 | 6.53% | 3,028 |
| Aug 28, 2026 | 6.96 | 7.19 | 6.43 | 6.74 | 6.74 | 6.48% | 27,550 |
| Aug 27, 2026 | 7.10 | 7.10 | 6.11 | 6.33 | 6.33 | -10.85% | 10,620 |
| Aug 26, 2026 | 6.23 | 7.10 | 6.23 | 7.10 | 7.10 | 10.08% | 24,376 |
| Aug 25, 2026 | 6.44 | 6.45 | 6.23 | 6.45 | 6.45 | - | 2,941 |
| Aug 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.06% | 514 |
| Aug 21, 2026 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 0.96% | 800 |
| Aug 20, 2026 | 6.22 | 6.45 | 6.07 | 6.26 | 6.26 | 0.89% | 2,835 |
| Aug 19, 2026 | 6.23 | 6.45 | 6.01 | 6.21 | 6.21 | -4.54% | 5,658 |
| Aug 18, 2026 | 6.48 | 6.50 | 6.04 | 6.50 | 6.50 | - | 3,053 |
| Aug 17, 2026 | 6.17 | 6.50 | 6.07 | 6.50 | 6.50 | 4.00% | 6,003 |
| Aug 14, 2026 | 6.00 | 6.60 | 5.41 | 6.25 | 6.25 | 1.63% | 4,214 |
| Aug 13, 2026 | 5.25 | 7.06 | 4.99 | 6.15 | 6.15 | 21.30% | 74,577 |
| Aug 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.47% | 310 |
| Aug 10, 2026 | 4.95 | 5.03 | 4.90 | 4.90 | 4.90 | 2.28% | 2,431 |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -6.06% | 528 |
| Aug 6, 2026 | 5.04 | 5.10 | 4.77 | 5.10 | 5.10 | 0.59% | 7,795 |
| Aug 4, 2026 | 4.97 | 5.07 | 4.85 | 5.07 | 5.07 | 2.42% | 6,709 |
| Aug 3, 2026 | 4.75 | 5.24 | 4.52 | 4.95 | 4.95 | 3.34% | 28,157 |
| Jul 31, 2026 | 4.80 | 5.16 | 4.51 | 4.79 | 4.79 | -1.84% | 11,168 |
| Jul 30, 2026 | 5.16 | 5.26 | 4.50 | 4.88 | 4.88 | 1.24% | 13,341 |
| Jul 29, 2026 | 4.76 | 4.96 | 4.76 | 4.82 | 4.82 | 4.44% | 3,827 |
| Jul 28, 2026 | 4.68 | 4.81 | 4.50 | 4.62 | 4.62 | -9.16% | 7,574 |
| 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% | 13,939 |
| Jul 23, 2026 | 4.38 | 4.66 | 3.95 | 4.66 | 4.66 | 6.39% | 12,794 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.38 | 4.38 | 4.38 | -4.37% | 17,784 |
| Jul 21, 2026 | 4.37 | 4.60 | 4.37 | 4.58 | 4.58 | 7.76% | 11,132 |
| 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% | 4,591 |
| Jul 14, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | -3.80% | 8,715 |
| 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% | 11,446 |
| 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% | 6,954 |
| 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 |