Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.309.649.309.649.643.66%2,159
Dec 4, 20259.179.689.179.309.301.64%1,494
Dec 3, 20259.639.649.159.159.15-2.03%4,339
Dec 2, 20259.359.639.349.349.340.16%4,854
Dec 1, 20259.219.339.219.339.33-0.98%1,058
Nov 28, 20259.709.889.399.429.42-2.92%4,639
Nov 26, 20259.809.809.709.709.700.10%1,256
Nov 25, 20259.609.979.609.699.69-1.52%2,339
Nov 24, 20259.779.849.609.849.840.77%3,532
Nov 21, 20259.799.799.519.779.770.77%5,556
Nov 20, 20259.489.869.349.699.692.43%12,005
Nov 19, 20259.499.709.369.469.461.28%7,975
Nov 18, 20259.309.379.299.349.34-1.79%1,171
Nov 17, 20259.599.819.159.519.51-0.83%7,804
Nov 14, 20259.529.599.409.599.590.74%5,579
Nov 13, 20259.519.529.209.529.520.11%2,030
Nov 12, 20259.519.649.409.519.51-2.16%2,591
Nov 11, 20259.679.899.229.729.720.52%2,961
Nov 10, 20259.009.679.009.679.675.11%3,792
Nov 7, 20258.959.398.959.209.202.22%7,120
Nov 6, 20259.269.268.939.009.00-0.66%8,760
Nov 5, 20259.649.649.069.069.061.23%8,365
Nov 4, 20258.909.508.638.958.95-4.48%48,603
Nov 3, 202511.9712.459.259.379.37-8.05%262,881
Oct 31, 20258.8810.198.6110.1910.1917.13%81,864
Oct 30, 20258.758.998.678.708.70-1.59%4,476
Oct 29, 20258.769.028.618.848.84-0.55%3,990
Oct 28, 20258.969.168.758.898.89-0.22%2,949
Oct 27, 20259.069.068.918.918.91-1.55%4,348
Oct 24, 20259.309.308.989.059.05-3.34%5,715
Oct 23, 20259.069.369.009.369.363.46%8,925
Oct 22, 20259.089.498.769.059.05-6.51%8,797
Oct 21, 20258.849.838.849.689.682.43%83,137
Oct 20, 20258.869.458.749.459.458.37%10,482
Oct 17, 20258.488.878.458.728.72-1.80%8,421
Oct 16, 20258.748.928.658.888.88-0.45%9,081
Oct 15, 20258.839.368.608.928.92-8.42%27,238
Oct 14, 20259.6010.009.459.749.74-3.18%54,552
Oct 13, 202511.2412.009.1210.0610.0611.78%600,106
Oct 10, 20258.769.008.609.009.005.02%59,812
Oct 9, 20258.658.698.578.578.572.02%20,214
Oct 8, 20258.628.658.348.408.40-5.51%5,596
Oct 7, 20258.758.898.408.898.89-1.22%6,405
Oct 6, 20258.809.098.709.009.000.84%7,756
Oct 3, 20259.369.368.938.938.932.00%2,657
Oct 2, 20259.3410.008.508.758.75-11.44%17,756
Oct 1, 20259.829.989.039.889.88-0.65%29,300
Sep 30, 20258.7110.508.719.959.9516.82%111,259
Sep 29, 20258.778.778.388.518.512.57%1,337
Sep 26, 20258.718.718.308.308.30-0.95%2,844
Sep 25, 20258.358.508.318.388.38-1.18%1,674
Sep 24, 20258.428.488.428.488.48-1.40%1,316
Sep 23, 20258.608.628.478.608.600.47%6,214
Sep 22, 20258.659.058.478.568.56-3.06%13,386
Sep 19, 20258.479.488.208.838.835.12%21,477
Sep 18, 20259.159.288.408.408.40-11.67%25,171
Sep 17, 20258.429.758.359.519.5118.95%167,047
Sep 16, 20258.008.008.008.008.00-0.68%3,572
Sep 15, 20258.008.108.008.058.053.21%2,116
Sep 12, 20258.148.407.807.807.80-3.94%5,714
Sep 11, 20258.109.808.108.128.12-0.61%6,705
Sep 10, 20258.558.628.178.178.17-4.44%12,927
Sep 9, 20258.829.108.558.558.55-8.75%7,642
Sep 8, 20259.059.558.689.379.37-2.09%31,307
Sep 5, 20259.009.578.679.579.573.24%11,493
Sep 4, 202510.4010.458.539.279.27-2.01%24,055
Sep 3, 20258.609.768.219.469.4610.00%43,109
Sep 2, 20258.809.588.608.608.60-10.23%4,233
Aug 29, 20259.199.589.199.589.585.27%6,402
Aug 28, 20258.909.108.759.109.102.82%3,753
Aug 27, 20259.009.008.858.858.85-3.59%5,380
Aug 26, 20259.189.189.189.189.1810.20%5,932
Aug 22, 20258.128.338.128.338.33-2.00%6,051
Aug 21, 20258.738.738.008.508.50-23,857
Aug 20, 20258.018.508.018.508.500.89%6,897
Aug 19, 20258.648.648.088.438.43-1.46%3,516
Aug 18, 20258.319.108.208.558.55-6.04%8,755
Aug 15, 20259.479.669.109.109.10-8.08%11,709
Aug 14, 20259.6910.859.209.909.90-0.92%22,636
Aug 13, 20258.509.998.509.999.9914.72%40,300
Aug 12, 20258.248.718.128.718.718.88%2,251
Aug 11, 20258.588.798.008.008.00-4.42%1,188
Aug 8, 20257.669.047.668.378.3710.36%81,561
Aug 7, 20258.208.207.587.587.58-7.51%1,385
Aug 6, 20257.969.757.898.208.202.63%3,507
Aug 5, 20258.318.487.807.997.99-5.30%2,822
Aug 4, 20257.558.657.558.448.442.89%4,472
Aug 1, 20258.198.207.558.208.20-8,414
Jul 31, 20259.199.198.148.208.20-11.16%5,403
Jul 30, 202510.2010.258.109.239.23-2.18%38,600
Jul 29, 20258.219.447.779.449.4415.07%154,723
Jul 28, 20257.858.257.788.208.20-1.56%3,534
Jul 23, 20258.308.338.248.338.33-2,555
Jul 22, 20258.448.448.338.338.333.09%5,272
Jul 21, 20257.508.517.508.088.082.80%7,522
Jul 17, 20257.867.867.867.867.86-1.87%32,524
Jul 16, 20257.868.507.868.018.01-3.64%7,691
Jul 14, 20258.498.498.108.318.31-2.20%1,985
Jul 11, 20258.678.808.508.508.50-2.30%3,424
Jul 10, 20258.819.038.408.708.70-4.40%4,221