Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
9.19
-0.26 (-2.75%)
Jun 27, 2025, 4:00 PM - Market closed
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 10.00 | 10.70 | 9.95 | 10.60 | 10.60 | 6.11% | 3,467 |
| Jun 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 705 |
| May 30, 2025 | 9.47 | 9.99 | 9.47 | 9.99 | 9.99 | 5.05% | 2,096 |
| May 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 558 |
| May 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.05% | 3,384 |
| May 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.16% | 238 |
| May 23, 2025 | 9.24 | 10.20 | 9.01 | 9.50 | 9.50 | -6.86% | 4,526 |
| May 22, 2025 | 9.45 | 10.82 | 9.45 | 10.20 | 10.20 | -3.04% | 1,489 |
| May 21, 2025 | 9.45 | 11.65 | 9.39 | 10.52 | 10.52 | 16.76% | 18,491 |
| May 20, 2025 | 9.02 | 9.35 | 9.01 | 9.01 | 9.01 | - | 6,563 |
| May 19, 2025 | 9.52 | 9.52 | 9.01 | 9.01 | 9.01 | -14.56% | 1,572 |
| May 16, 2025 | 10.81 | 10.81 | 10.55 | 10.55 | 10.55 | -3.17% | 878 |
| May 15, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -7.63% | 728 |
| May 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 617 |
| May 13, 2025 | 11.80 | 11.80 | 11.74 | 11.79 | 11.79 | -1.50% | 1,206 |
| May 12, 2025 | 10.65 | 11.97 | 10.65 | 11.97 | 11.97 | 8.33% | 786 |
| May 9, 2025 | 10.44 | 11.05 | 10.44 | 11.05 | 11.05 | 10.50% | 817 |
| May 8, 2025 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | - | 453 |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.09% | 660 |
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 216 |
| May 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | 547 |
| May 2, 2025 | 9.70 | 10.31 | 9.70 | 10.31 | 10.31 | -1.34% | 679 |
| May 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 469 |
| Apr 30, 2025 | 10.98 | 10.98 | 10.40 | 10.45 | 10.45 | -5.17% | 1,189 |
| Apr 29, 2025 | 11.21 | 11.21 | 11.02 | 11.02 | 11.02 | -2.04% | 663 |
| Apr 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 412 |
| Apr 25, 2025 | 11.21 | 11.90 | 10.99 | 11.25 | 11.25 | 4.65% | 4,863 |
| Apr 24, 2025 | 10.54 | 10.75 | 10.54 | 10.75 | 10.75 | 13.16% | 1,684 |
| Apr 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 296 |
| Apr 22, 2025 | 9.40 | 10.31 | 9.40 | 9.70 | 9.70 | 2.39% | 3,102 |
| Apr 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.27% | 642 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 221 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -11.21% | 722 |