Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
9.64
+0.34 (3.66%)
At close: Dec 5, 2025, 4:00 PM EST
9.42
-0.22 (-2.28%)
After-hours: Dec 5, 2025, 4:10 PM EST
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.64 | 9.30 | 9.64 | 9.64 | 3.66% | 2,159 |
| Dec 4, 2025 | 9.17 | 9.68 | 9.17 | 9.30 | 9.30 | 1.64% | 1,494 |
| Dec 3, 2025 | 9.63 | 9.64 | 9.15 | 9.15 | 9.15 | -2.03% | 4,339 |
| Dec 2, 2025 | 9.35 | 9.63 | 9.34 | 9.34 | 9.34 | 0.16% | 4,854 |
| Dec 1, 2025 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | -0.98% | 1,058 |
| Nov 28, 2025 | 9.70 | 9.88 | 9.39 | 9.42 | 9.42 | -2.92% | 4,639 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.10% | 1,256 |
| Nov 25, 2025 | 9.60 | 9.97 | 9.60 | 9.69 | 9.69 | -1.52% | 2,339 |
| Nov 24, 2025 | 9.77 | 9.84 | 9.60 | 9.84 | 9.84 | 0.77% | 3,532 |
| Nov 21, 2025 | 9.79 | 9.79 | 9.51 | 9.77 | 9.77 | 0.77% | 5,556 |
| Nov 20, 2025 | 9.48 | 9.86 | 9.34 | 9.69 | 9.69 | 2.43% | 12,005 |
| Nov 19, 2025 | 9.49 | 9.70 | 9.36 | 9.46 | 9.46 | 1.28% | 7,975 |
| Nov 18, 2025 | 9.30 | 9.37 | 9.29 | 9.34 | 9.34 | -1.79% | 1,171 |
| Nov 17, 2025 | 9.59 | 9.81 | 9.15 | 9.51 | 9.51 | -0.83% | 7,804 |
| Nov 14, 2025 | 9.52 | 9.59 | 9.40 | 9.59 | 9.59 | 0.74% | 5,579 |
| Nov 13, 2025 | 9.51 | 9.52 | 9.20 | 9.52 | 9.52 | 0.11% | 2,030 |
| Nov 12, 2025 | 9.51 | 9.64 | 9.40 | 9.51 | 9.51 | -2.16% | 2,591 |
| Nov 11, 2025 | 9.67 | 9.89 | 9.22 | 9.72 | 9.72 | 0.52% | 2,961 |
| Nov 10, 2025 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 5.11% | 3,792 |
| Nov 7, 2025 | 8.95 | 9.39 | 8.95 | 9.20 | 9.20 | 2.22% | 7,120 |
| Nov 6, 2025 | 9.26 | 9.26 | 8.93 | 9.00 | 9.00 | -0.66% | 8,760 |
| Nov 5, 2025 | 9.64 | 9.64 | 9.06 | 9.06 | 9.06 | 1.23% | 8,365 |
| Nov 4, 2025 | 8.90 | 9.50 | 8.63 | 8.95 | 8.95 | -4.48% | 48,603 |
| Nov 3, 2025 | 11.97 | 12.45 | 9.25 | 9.37 | 9.37 | -8.05% | 262,881 |
| Oct 31, 2025 | 8.88 | 10.19 | 8.61 | 10.19 | 10.19 | 17.13% | 81,864 |
| Oct 30, 2025 | 8.75 | 8.99 | 8.67 | 8.70 | 8.70 | -1.59% | 4,476 |
| Oct 29, 2025 | 8.76 | 9.02 | 8.61 | 8.84 | 8.84 | -0.55% | 3,990 |
| Oct 28, 2025 | 8.96 | 9.16 | 8.75 | 8.89 | 8.89 | -0.22% | 2,949 |
| Oct 27, 2025 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -1.55% | 4,348 |
| Oct 24, 2025 | 9.30 | 9.30 | 8.98 | 9.05 | 9.05 | -3.34% | 5,715 |
| Oct 23, 2025 | 9.06 | 9.36 | 9.00 | 9.36 | 9.36 | 3.46% | 8,925 |
| Oct 22, 2025 | 9.08 | 9.49 | 8.76 | 9.05 | 9.05 | -6.51% | 8,797 |
| Oct 21, 2025 | 8.84 | 9.83 | 8.84 | 9.68 | 9.68 | 2.43% | 83,137 |
| Oct 20, 2025 | 8.86 | 9.45 | 8.74 | 9.45 | 9.45 | 8.37% | 10,482 |
| Oct 17, 2025 | 8.48 | 8.87 | 8.45 | 8.72 | 8.72 | -1.80% | 8,421 |
| Oct 16, 2025 | 8.74 | 8.92 | 8.65 | 8.88 | 8.88 | -0.45% | 9,081 |
| Oct 15, 2025 | 8.83 | 9.36 | 8.60 | 8.92 | 8.92 | -8.42% | 27,238 |
| Oct 14, 2025 | 9.60 | 10.00 | 9.45 | 9.74 | 9.74 | -3.18% | 54,552 |
| Oct 13, 2025 | 11.24 | 12.00 | 9.12 | 10.06 | 10.06 | 11.78% | 600,106 |
| Oct 10, 2025 | 8.76 | 9.00 | 8.60 | 9.00 | 9.00 | 5.02% | 59,812 |
| Oct 9, 2025 | 8.65 | 8.69 | 8.57 | 8.57 | 8.57 | 2.02% | 20,214 |
| Oct 8, 2025 | 8.62 | 8.65 | 8.34 | 8.40 | 8.40 | -5.51% | 5,596 |
| Oct 7, 2025 | 8.75 | 8.89 | 8.40 | 8.89 | 8.89 | -1.22% | 6,405 |
| Oct 6, 2025 | 8.80 | 9.09 | 8.70 | 9.00 | 9.00 | 0.84% | 7,756 |
| Oct 3, 2025 | 9.36 | 9.36 | 8.93 | 8.93 | 8.93 | 2.00% | 2,657 |
| Oct 2, 2025 | 9.34 | 10.00 | 8.50 | 8.75 | 8.75 | -11.44% | 17,756 |
| Oct 1, 2025 | 9.82 | 9.98 | 9.03 | 9.88 | 9.88 | -0.65% | 29,300 |
| Sep 30, 2025 | 8.71 | 10.50 | 8.71 | 9.95 | 9.95 | 16.82% | 111,259 |
| Sep 29, 2025 | 8.77 | 8.77 | 8.38 | 8.51 | 8.51 | 2.57% | 1,337 |
| Sep 26, 2025 | 8.71 | 8.71 | 8.30 | 8.30 | 8.30 | -0.95% | 2,844 |