Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
10.39
+0.40 (3.99%)
Aug 14, 2025, 10:22 AM - Market open
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.69 | 10.85 | 9.64 | 9.40 | - | -5.92% | 7,280 |
| 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 |
| Jul 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 1,737 |
| Jul 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.87% | 32,524 |
| Jul 16, 2025 | 7.86 | 8.50 | 7.86 | 8.01 | 8.01 | -3.64% | 7,691 |
| Jul 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 642 |
| Jul 14, 2025 | 8.49 | 8.49 | 8.10 | 8.31 | 8.31 | -2.20% | 1,985 |
| Jul 11, 2025 | 8.67 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 3,424 |
| Jul 10, 2025 | 8.81 | 9.03 | 8.40 | 8.70 | 8.70 | -4.40% | 4,221 |
| Jul 9, 2025 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 8.20% | 693 |
| Jul 8, 2025 | 9.19 | 9.19 | 8.41 | 8.41 | 8.41 | -8.59% | 2,685 |
| Jul 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 511 |
| Jul 3, 2025 | 9.40 | 9.90 | 9.07 | 9.20 | 9.20 | -0.54% | 31,077 |
| Jul 2, 2025 | 9.18 | 9.89 | 8.81 | 9.25 | 9.25 | 0.76% | 32,360 |
| Jul 1, 2025 | 9.69 | 9.70 | 9.00 | 9.18 | 9.18 | -1.82% | 30,049 |
| Jun 30, 2025 | 9.15 | 10.23 | 8.98 | 9.35 | 9.35 | 3.89% | 97,119 |
| Jun 27, 2025 | 9.50 | 10.16 | 8.91 | 9.00 | 9.00 | -4.76% | 55,667 |
| Jun 26, 2025 | 9.40 | 10.24 | 8.88 | 9.45 | 9.45 | -3.57% | 102,447 |
| Jun 25, 2025 | 9.19 | 9.80 | 8.92 | 9.80 | 9.80 | 6.52% | 6,404 |
| Jun 24, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | 0.11% | 1,283 |
| Jun 23, 2025 | 9.40 | 9.80 | 9.19 | 9.19 | 9.19 | -6.22% | 3,137 |
| Jun 20, 2025 | 8.79 | 9.80 | 8.69 | 9.80 | 9.80 | 11.36% | 7,663 |
| Jun 18, 2025 | 9.06 | 9.06 | 8.80 | 8.80 | 8.80 | -5.88% | 887 |
| Jun 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 495 |
| Jun 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 879 |
| Jun 13, 2025 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | -1.66% | 1,823 |
| Jun 12, 2025 | 9.15 | 10.07 | 9.15 | 9.56 | 9.56 | -8.61% | 2,324 |
| Jun 11, 2025 | 10.19 | 10.46 | 9.51 | 10.46 | 10.46 | -1.13% | 2,489 |
| Jun 10, 2025 | 11.36 | 11.36 | 10.05 | 10.58 | 10.58 | -3.11% | 5,480 |
| Jun 9, 2025 | 10.03 | 10.92 | 10.02 | 10.92 | 10.92 | 2.34% | 3,552 |
| Jun 6, 2025 | 10.55 | 10.87 | 10.00 | 10.67 | 10.67 | 6.06% | 7,449 |
| Jun 5, 2025 | 10.79 | 11.07 | 9.51 | 10.06 | 10.06 | -2.90% | 10,394 |
| Jun 4, 2025 | 9.98 | 10.36 | 9.51 | 10.36 | 10.36 | -2.26% | 1,240 |