NASDAQ : MTEX
Mannatech, Incorporated — Price history
Consumer Staples · Food Distribution · United States
Last price 8.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mannatech, Incorporated (MTEX) closed at 8.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.48 | 8.67 | 8.425 | 8.47 | 23,066 | +1.68% |
| 2026-10-29 | 8.45 | 8.905 | 8.1 | 8.33 | 34,595 | -2.23% |
| 2026-10-28 | 8.32 | 8.75 | 8.16 | 8.52 | 54,291 | +1.67% |
| 2026-10-27 | 8.44 | 8.7 | 7.99 | 8.38 | 86,315 | -3.01% |
| 2026-10-26 | 8.62 | 8.965 | 8.5 | 8.64 | 32,315 | +2.49% |
| 2026-10-23 | 8.44 | 8.65 | 8.11 | 8.43 | 19,291 | -1.29% |
| 2026-10-22 | 8.66 | 8.99 | 8.29 | 8.54 | 22,809 | -0.29% |
| 2026-10-21 | 8.32 | 8.67 | 8.11 | 8.565 | 77,835 | +3.69% |
| 2026-10-20 | 8.37 | 8.84 | 7.9 | 8.26 | 88,599 | -5.49% |
| 2026-10-19 | 7.45 | 8.74 | 7.45 | 8.74 | 17,000 | +22.67% |
| 2026-10-16 | 7.46 | 7.46 | 6.99 | 7.125 | 45,872 | -0.07% |
| 2026-10-15 | 7.365 | 7.55 | 6.915 | 7.13 | 20,307 | -1.66% |
| 2026-10-14 | 7.23 | 7.375 | 7.19 | 7.25 | 4,589 | -4.10% |
| 2026-10-13 | 7.8 | 8.2 | 7.46 | 7.56 | 27,976 | -2.95% |
| 2026-10-12 | 7.35 | 8.07 | 7.35 | 7.79 | 32,886 | -0.89% |
| 2026-10-09 | 7.6 | 7.96 | 7.5 | 7.86 | 59,560 | +0.00% |
| 2026-10-08 | 7.5 | 8.11 | 7.45 | 7.86 | 32,209 | +4.52% |
| 2026-10-07 | 7.73 | 7.84 | 7.5 | 7.52 | 8,539 | -3.47% |
| 2026-10-06 | 7.37 | 7.79 | 7.34 | 7.79 | 41,270 | +4.85% |
| 2026-10-05 | 6.91 | 7.69 | 6.82 | 7.43 | 13,360 | +11.90% |
| 2026-10-02 | 6.29 | 7 | 6.29 | 6.64 | 15,186 | -4.94% |
| 2026-10-01 | 7.42 | 7.42 | 6.74 | 6.985 | 10,232 | -2.72% |
| 2026-09-30 | 7.7 | 7.735 | 7.15 | 7.18 | 25,702 | -5.53% |
| 2026-09-29 | 7.73 | 7.93 | 7.55 | 7.6 | 6,994 | -2.94% |
| 2026-09-28 | 8.19 | 8.19 | 7.62 | 7.83 | 49,114 | +1.69% |
| 2026-09-25 | 7.36 | 7.94 | 7.18 | 7.7 | 64,246 | +6.21% |
| 2026-09-24 | 6.89 | 7.359 | 6.67 | 7.25 | 4,035 | -5.35% |
| 2026-09-23 | 8.25 | 8.25 | 7.66 | 7.66 | 7,601 | -4.25% |
| 2026-09-22 | 8.15 | 8.15 | 7.83 | 8 | 4,276 | -1.84% |
| 2026-09-21 | 7.57 | 8.15 | 7.42 | 8.15 | 22,312 | +8.52% |
| 2026-09-18 | 7.76 | 7.78 | 6.11 | 7.51 | 26,083 | -0.40% |
| 2026-09-17 | 7.68 | 7.728 | 7.522 | 7.54 | 4,115 | -1.57% |
| 2026-09-16 | 8.1 | 8.105 | 7.66 | 7.66 | 13,967 | -6.53% |
| 2026-09-15 | 8.1 | 8.35 | 7.86 | 8.195 | 5,894 | +2.44% |
| 2026-09-14 | 8.4 | 8.86 | 7.77 | 8 | 50,079 | -2.56% |
| 2026-09-11 | 8.09 | 8.61 | 7.59 | 8.21 | 75,975 | -3.52% |
| 2026-09-10 | 8.57 | 8.595 | 7.75 | 8.51 | 110,107 | +6.24% |
| 2026-09-09 | 8.9 | 9.3 | 7.85 | 8.01 | 216,870 | -10.40% |
| 2026-09-08 | 9.03 | 9.65 | 8.45 | 8.94 | 50,367 | -0.67% |
| 2026-09-04 | 8.05 | 9.2 | 7.395 | 9 | 76,990 | +23.46% |
| 2026-09-03 | 6.82 | 7.415 | 6.75 | 7.29 | 235,182 | +6.89% |
| 2026-09-02 | 7.2 | 7.46 | 6.525 | 6.82 | 98,160 | -4.62% |
| 2026-09-01 | 6.91 | 7.19 | 6.505 | 7.15 | 17,566 | -0.42% |
| 2026-08-31 | 7.18 | 7.18 | 6.91 | 7.18 | 3,028 | +6.53% |
| 2026-08-28 | 6.96 | 7.19 | 6.43 | 6.74 | 27,550 | +6.48% |
| 2026-08-27 | 7.1 | 7.1 | 6.11 | 6.33 | 10,620 | -10.85% |
| 2026-08-26 | 6.23 | 7.1 | 6.23 | 7.1 | 24,376 | +10.08% |
| 2026-08-25 | 6.44 | 6.45 | 6.23 | 6.45 | 2,941 | +0.00% |
| 2026-08-24 | 6.45 | 6.45 | 6.45 | 6.45 | 514 | +2.06% |
| 2026-08-21 | 6.26 | 6.32 | 6.26 | 6.32 | 800 | +0.96% |
| 2026-08-20 | 6.22 | 6.45 | 6.07 | 6.26 | 2,835 | +0.89% |
| 2026-08-19 | 6.23 | 6.45 | 6.01 | 6.205 | 5,658 | -4.54% |
| 2026-08-18 | 6.48 | 6.5 | 6.04 | 6.5 | 3,053 | +0.00% |
| 2026-08-17 | 6.17 | 6.5 | 6.07 | 6.5 | 6,003 | +4.00% |
| 2026-08-14 | 6 | 6.6 | 5.41 | 6.25 | 4,214 | +1.63% |
| 2026-08-13 | 5.25 | 7.06 | 4.99 | 6.15 | 74,577 | +21.30% |
| 2026-08-12 | 5.07 | 5.07 | 5.07 | 5.07 | 310 | +3.47% |
| 2026-08-10 | 4.95 | 5.025 | 4.9 | 4.9 | 2,431 | +2.28% |
| 2026-08-07 | 4.791 | 4.791 | 4.791 | 4.791 | 528 | -6.06% |
| 2026-08-06 | 5.04 | 5.1 | 4.77 | 5.1 | 7,795 | +0.59% |
| 2026-08-04 | 4.97 | 5.07 | 4.85 | 5.07 | 6,709 | +2.42% |
| 2026-08-03 | 4.75 | 5.235 | 4.515 | 4.95 | 28,157 | +3.34% |
| 2026-07-31 | 4.8 | 5.155 | 4.51 | 4.79 | 11,168 | -1.84% |
| 2026-07-30 | 5.16 | 5.26 | 4.5 | 4.88 | 13,341 | +1.24% |
| 2026-07-29 | 4.76 | 4.96 | 4.76 | 4.82 | 3,827 | +4.44% |
| 2026-07-28 | 4.68 | 4.805 | 4.5 | 4.615 | 7,574 | -9.16% |
| 2026-07-27 | 4.8 | 5.3 | 4.55 | 5.08 | 14,130 | +12.89% |
| 2026-07-24 | 5.15 | 5.5 | 4.5 | 4.5 | 13,939 | -3.43% |
| 2026-07-23 | 4.38 | 4.66 | 3.95 | 4.66 | 12,794 | +6.39% |
| 2026-07-22 | 4.68 | 4.68 | 4.38 | 4.38 | 17,784 | -4.37% |
| 2026-07-21 | 4.37 | 4.6 | 4.37 | 4.58 | 11,132 | +7.76% |
| 2026-07-20 | 4.38 | 4.38 | 4.25 | 4.25 | 1,617 | +0.00% |
| 2026-07-17 | 4.53 | 4.53 | 4.1 | 4.25 | 16,191 | -12.55% |
| 2026-07-16 | 4.69 | 4.86 | 4.69 | 4.86 | 7,685 | +3.18% |
| 2026-07-15 | 4.85 | 4.85 | 4.67 | 4.71 | 4,591 | +3.29% |
| 2026-07-14 | 4.55 | 4.56 | 4.54 | 4.56 | 8,715 | -3.80% |
| 2026-07-13 | 4.61 | 4.78 | 4.57 | 4.74 | 3,718 | +0.85% |
| 2026-07-10 | 4.66 | 5.13 | 4.19 | 4.7 | 11,446 | -9.96% |
| 2026-07-08 | 5.22 | 5.22 | 5.22 | 5.22 | 5,226 | -0.57% |
| 2026-07-07 | 5.305 | 5.305 | 5.13 | 5.25 | 9,223 | +4.17% |
| 2026-07-06 | 5.2 | 5.2 | 5.002 | 5.04 | 6,954 | -2.33% |
| 2026-07-02 | 5.233 | 5.233 | 5.145 | 5.16 | 3,741 | +1.28% |
| 2026-07-01 | 5.21 | 5.21 | 5.06 | 5.095 | 3,139 | -2.21% |
| 2026-06-30 | 5.245 | 5.245 | 5.125 | 5.21 | 1,875 | +0.77% |
| 2026-06-29 | 5.28 | 5.28 | 5 | 5.17 | 4,558 | +1.97% |
| 2026-06-26 | 5.245 | 5.245 | 5 | 5.07 | 19,743 | +0.80% |
| 2026-06-25 | 5.19 | 5.345 | 5 | 5.03 | 46,324 | -1.18% |
| 2026-06-24 | 5.33 | 5.44 | 5 | 5.09 | 35,650 | -5.21% |
| 2026-06-23 | 5.37 | 5.37 | 5.22 | 5.37 | 5,577 | -0.56% |
| 2026-06-22 | 5.26 | 5.8 | 5.23 | 5.4 | 48,104 | -0.37% |
| 2026-06-18 | 5.22 | 5.42 | 5.14 | 5.42 | 14,294 | +1.12% |
| 2026-06-17 | 5.555 | 5.858 | 5.21 | 5.36 | 26,175 | -1.29% |
| 2026-06-16 | 5.78 | 6.1 | 5.4 | 5.43 | 50,376 | -3.81% |
| 2026-06-15 | 5.735 | 5.93 | 5.645 | 5.645 | 6,323 | +2.64% |
| 2026-06-12 | 5.68 | 5.8 | 5.5 | 5.5 | 5,566 | -3.34% |
| 2026-06-11 | 5.63 | 5.69 | 5.525 | 5.69 | 8,015 | +1.25% |
| 2026-06-10 | 5.78 | 5.78 | 5.51 | 5.62 | 5,067 | +0.54% |
| 2026-06-09 | 5.44 | 5.89 | 5.4 | 5.59 | 7,068 | -0.71% |
| 2026-06-08 | 5.94 | 6.07 | 5.445 | 5.63 | 13,306 | -1.23% |
| 2026-06-05 | 5.51 | 5.7 | 5.505 | 5.7 | 7,297 | +1.06% |
| 2026-06-04 | 5.505 | 5.65 | 5.505 | 5.64 | 4,238 | -2.25% |
| 2026-06-03 | 5.39 | 5.78 | 5.38 | 5.77 | 14,862 | +1.23% |
| 2026-06-02 | 5.23 | 5.76 | 5.23 | 5.7 | 5,311 | +6.44% |
| 2026-06-01 | 5.38 | 5.38 | 5.02 | 5.355 | 9,945 | -6.05% |
| 2026-05-29 | 5.83 | 5.83 | 5.42 | 5.7 | 5,472 | -0.18% |
| 2026-05-28 | 5.4 | 5.81 | 5.4 | 5.71 | 9,840 | +6.13% |
| 2026-05-27 | 5.42 | 5.445 | 5 | 5.38 | 11,903 | -2.71% |
| 2026-05-26 | 4.37 | 5.55 | 4.2 | 5.53 | 34,892 | +26.54% |
| 2026-05-22 | 4.365 | 4.37 | 4.21 | 4.37 | 18,180 | -1.13% |
| 2026-05-21 | 3.9 | 4.603 | 3.9 | 4.42 | 263,898 | +11.90% |
| 2026-05-20 | 4.1 | 4.32 | 3.8 | 3.95 | 63,600 | -6.18% |
| 2026-05-19 | 4.205 | 4.285 | 4.095 | 4.21 | 19,477 | +2.18% |
| 2026-05-18 | 4.15 | 4.15 | 3.895 | 4.12 | 10,391 | -2.25% |
| 2026-05-15 | 4.51 | 4.63 | 4.16 | 4.215 | 14,754 | -8.77% |
| 2026-05-14 | 4.92 | 5.135 | 4.62 | 4.62 | 20,473 | -11.15% |
| 2026-05-13 | 4.89 | 5.46 | 4.82 | 5.2 | 24,500 | +6.34% |
| 2026-05-12 | 5.12 | 5.12 | 4.5 | 4.89 | 21,600 | -3.93% |
| 2026-05-11 | 5.35 | 5.477 | 4.76 | 5.09 | 98,537 | -10.70% |
| 2026-05-08 | 4.87 | 6.5 | 4.6 | 5.7 | 778,620 | +22.06% |
| 2026-05-07 | 4.62 | 4.67 | 4.29 | 4.67 | 4,456 | -4.30% |