Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
8.62
+1.49 (20.98%)
Oct 19, 2026, 12:15 PM EDT - Market open
Mannatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.45 | 8.74 | 7.45 | 8.62 | 8.62 | 20.98% | 13,321 |
| Oct 16, 2026 | 7.46 | 7.46 | 6.99 | 7.13 | 7.13 | -0.07% | 45,871 |
| Oct 15, 2026 | 7.37 | 7.55 | 6.92 | 7.13 | 7.13 | -1.66% | 20,307 |
| Oct 14, 2026 | 7.23 | 7.38 | 7.19 | 7.25 | 7.25 | -4.10% | 4,589 |
| Oct 13, 2026 | 7.80 | 8.20 | 7.46 | 7.56 | 7.56 | -2.95% | 27,976 |
| Oct 12, 2026 | 7.35 | 8.07 | 7.35 | 7.79 | 7.79 | -0.89% | 32,886 |
| Oct 9, 2026 | 7.60 | 7.96 | 7.50 | 7.86 | 7.86 | - | 59,560 |
| Oct 8, 2026 | 7.50 | 8.11 | 7.45 | 7.86 | 7.86 | 4.52% | 32,209 |
| Oct 7, 2026 | 7.73 | 7.84 | 7.50 | 7.52 | 7.52 | -3.47% | 8,539 |
| Oct 6, 2026 | 7.37 | 7.79 | 7.34 | 7.79 | 7.79 | 4.85% | 41,270 |
| Oct 5, 2026 | 6.91 | 7.69 | 6.82 | 7.43 | 7.43 | 11.90% | 13,360 |
| Oct 2, 2026 | 6.29 | 7.00 | 6.29 | 6.64 | 6.64 | -4.94% | 15,186 |
| Oct 1, 2026 | 7.42 | 7.42 | 6.74 | 6.99 | 6.99 | -2.72% | 10,232 |
| Sep 30, 2026 | 7.70 | 7.74 | 7.15 | 7.18 | 7.18 | -5.53% | 25,702 |
| Sep 29, 2026 | 7.73 | 7.93 | 7.55 | 7.60 | 7.60 | -2.94% | 6,994 |
| Sep 28, 2026 | 8.19 | 8.19 | 7.62 | 7.83 | 7.83 | 1.69% | 49,114 |
| Sep 25, 2026 | 7.36 | 7.94 | 7.18 | 7.70 | 7.70 | 6.21% | 64,246 |
| Sep 24, 2026 | 6.89 | 7.36 | 6.67 | 7.25 | 7.25 | -5.35% | 4,036 |
| Sep 23, 2026 | 8.25 | 8.25 | 7.66 | 7.66 | 7.66 | -4.25% | 7,601 |
| Sep 22, 2026 | 8.15 | 8.15 | 7.83 | 8.00 | 8.00 | -1.84% | 4,276 |
| Sep 21, 2026 | 7.57 | 8.15 | 7.42 | 8.15 | 8.15 | 8.52% | 22,312 |
| Sep 18, 2026 | 7.76 | 7.78 | 6.11 | 7.51 | 7.51 | -0.40% | 26,083 |
| Sep 17, 2026 | 7.68 | 7.73 | 7.52 | 7.54 | 7.54 | -1.57% | 4,115 |
| Sep 16, 2026 | 8.10 | 8.11 | 7.66 | 7.66 | 7.66 | -6.53% | 13,967 |
| Sep 15, 2026 | 8.10 | 8.35 | 7.86 | 8.20 | 8.20 | 2.44% | 5,894 |
| Sep 14, 2026 | 8.40 | 8.86 | 7.77 | 8.00 | 8.00 | -2.56% | 50,079 |
| Sep 11, 2026 | 8.09 | 8.61 | 7.59 | 8.21 | 8.21 | -3.52% | 75,975 |
| Sep 10, 2026 | 8.57 | 8.60 | 7.75 | 8.51 | 8.51 | 6.24% | 110,107 |
| Sep 9, 2026 | 8.90 | 9.30 | 7.85 | 8.01 | 8.01 | -10.40% | 216,870 |
| Sep 8, 2026 | 9.03 | 9.65 | 8.45 | 8.94 | 8.94 | -0.67% | 50,367 |
| Sep 4, 2026 | 8.05 | 9.20 | 7.40 | 9.00 | 9.00 | 23.46% | 76,990 |
| 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 |