Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
8.51
+0.21 (2.57%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.77 | 8.77 | 8.38 | 8.51 | - | 2.57% | 1,211 |
| Sep 26, 2025 | 8.71 | 8.71 | 8.30 | 8.30 | 8.30 | -0.95% | 2,844 |
| Sep 25, 2025 | 8.35 | 8.50 | 8.31 | 8.38 | 8.38 | -1.18% | 1,674 |
| Sep 24, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | -1.40% | 1,316 |
| Sep 23, 2025 | 8.60 | 8.62 | 8.47 | 8.60 | 8.60 | 0.47% | 6,214 |
| Sep 22, 2025 | 8.65 | 9.05 | 8.47 | 8.56 | 8.56 | -3.06% | 13,386 |
| Sep 19, 2025 | 8.47 | 9.48 | 8.20 | 8.83 | 8.83 | 5.12% | 21,477 |
| Sep 18, 2025 | 9.15 | 9.28 | 8.40 | 8.40 | 8.40 | -11.67% | 25,171 |
| Sep 17, 2025 | 8.42 | 9.75 | 8.35 | 9.51 | 9.51 | 18.95% | 167,047 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.68% | 3,572 |
| Sep 15, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 3.21% | 2,116 |
| Sep 12, 2025 | 8.14 | 8.40 | 7.80 | 7.80 | 7.80 | -3.94% | 5,714 |
| Sep 11, 2025 | 8.10 | 9.80 | 8.10 | 8.12 | 8.12 | -0.61% | 6,705 |
| Sep 10, 2025 | 8.55 | 8.62 | 8.17 | 8.17 | 8.17 | -4.44% | 12,927 |
| Sep 9, 2025 | 8.82 | 9.10 | 8.55 | 8.55 | 8.55 | -8.75% | 7,642 |
| Sep 8, 2025 | 9.05 | 9.55 | 8.68 | 9.37 | 9.37 | -2.09% | 31,307 |
| Sep 5, 2025 | 9.00 | 9.57 | 8.67 | 9.57 | 9.57 | 3.24% | 11,493 |
| Sep 4, 2025 | 10.40 | 10.45 | 8.53 | 9.27 | 9.27 | -2.01% | 24,055 |
| Sep 3, 2025 | 8.60 | 9.76 | 8.21 | 9.46 | 9.46 | 10.00% | 7,152 |
| Sep 2, 2025 | 8.80 | 9.58 | 8.60 | 8.60 | 8.60 | -10.23% | 4,233 |
| Aug 29, 2025 | 9.19 | 9.58 | 9.19 | 9.58 | 9.58 | 5.27% | 6,402 |
| Aug 28, 2025 | 8.90 | 9.10 | 8.75 | 9.10 | 9.10 | 2.82% | 3,753 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -3.59% | 5,380 |
| Aug 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 10.20% | 5,932 |
| Aug 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 13,904 |
| Aug 22, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | -2.00% | 6,051 |
| Aug 21, 2025 | 8.73 | 8.73 | 8.00 | 8.50 | 8.50 | - | 23,857 |
| Aug 20, 2025 | 8.01 | 8.50 | 8.01 | 8.50 | 8.50 | 0.89% | 6,897 |
| Aug 19, 2025 | 8.64 | 8.64 | 8.08 | 8.43 | 8.43 | -1.46% | 3,516 |
| Aug 18, 2025 | 8.31 | 9.10 | 8.20 | 8.55 | 8.55 | -6.04% | 8,755 |
| Aug 15, 2025 | 9.47 | 9.66 | 9.10 | 9.10 | 9.10 | -8.08% | 11,709 |
| Aug 14, 2025 | 9.69 | 10.85 | 9.20 | 9.90 | 9.90 | -0.92% | 22,636 |
| Aug 13, 2025 | 8.50 | 9.99 | 8.50 | 9.99 | 9.99 | 14.72% | 40,300 |
| Aug 12, 2025 | 8.24 | 8.71 | 8.12 | 8.71 | 8.71 | 8.88% | 2,251 |
| Aug 11, 2025 | 8.58 | 8.79 | 8.00 | 8.00 | 8.00 | -4.42% | 1,188 |
| Aug 8, 2025 | 7.66 | 9.04 | 7.66 | 8.37 | 8.37 | 10.36% | 81,561 |
| Aug 7, 2025 | 8.20 | 8.20 | 7.58 | 7.58 | 7.58 | -7.51% | 1,385 |
| Aug 6, 2025 | 7.96 | 9.75 | 7.89 | 8.20 | 8.20 | 2.63% | 3,507 |
| Aug 5, 2025 | 8.31 | 8.48 | 7.80 | 7.99 | 7.99 | -5.30% | 2,822 |
| Aug 4, 2025 | 7.55 | 8.65 | 7.55 | 8.44 | 8.44 | 2.89% | 4,472 |
| Aug 1, 2025 | 8.19 | 8.20 | 7.55 | 8.20 | 8.20 | - | 8,414 |
| Jul 31, 2025 | 9.19 | 9.19 | 8.14 | 8.20 | 8.20 | -11.16% | 5,403 |
| Jul 30, 2025 | 10.20 | 10.25 | 8.10 | 9.23 | 9.23 | -2.18% | 38,600 |
| Jul 29, 2025 | 8.21 | 9.44 | 7.77 | 9.44 | 9.44 | 15.07% | 154,723 |
| Jul 28, 2025 | 7.85 | 8.25 | 7.78 | 8.20 | 8.20 | -1.56% | 3,534 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 1,019 |
| Jul 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 956 |
| Jul 23, 2025 | 8.30 | 8.33 | 8.24 | 8.33 | 8.33 | - | 2,555 |
| Jul 22, 2025 | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | 3.09% | 5,272 |
| Jul 21, 2025 | 7.50 | 8.51 | 7.50 | 8.08 | 8.08 | 2.80% | 7,522 |