Mannatech, Incorporated (MTEX)
NASDAQ: MTEX · Real-Time Price · USD
4.587
-0.093 (-1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
4.570
-0.017 (-0.37%)
After-hours: Apr 28, 2026, 4:19 PM EDT
Mannatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | - | -1.99% | 1,018 |
| Apr 27, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -1.68% | 2,145 |
| Apr 24, 2026 | 4.75 | 5.02 | 4.70 | 4.76 | 4.76 | 1.28% | 11,805 |
| Apr 23, 2026 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | - | 2,385 |
| Apr 22, 2026 | 4.79 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 4,431 |
| Apr 21, 2026 | 5.01 | 5.02 | 4.86 | 4.86 | 4.86 | -3.19% | 6,140 |
| Apr 20, 2026 | 4.98 | 5.13 | 4.98 | 5.02 | 5.02 | -3.48% | 5,628 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.87% | 2,288 |
| Apr 16, 2026 | 5.14 | 5.46 | 5.14 | 5.30 | 5.30 | 6.85% | 6,452 |
| Apr 15, 2026 | 5.15 | 5.30 | 4.96 | 4.96 | 4.96 | 2.48% | 3,326 |
| Apr 14, 2026 | 4.93 | 5.30 | 4.67 | 4.84 | 4.84 | -3.20% | 8,195 |
| Apr 13, 2026 | 5.54 | 5.86 | 5.00 | 5.00 | 5.00 | -11.11% | 12,171 |
| Apr 10, 2026 | 6.20 | 6.45 | 5.51 | 5.63 | 5.63 | -10.00% | 11,395 |
| Apr 9, 2026 | 6.36 | 6.58 | 6.04 | 6.25 | 6.25 | -6.58% | 15,515 |
| Apr 8, 2026 | 7.55 | 8.50 | 6.15 | 6.69 | 6.69 | 7.21% | 273,148 |
| Apr 7, 2026 | 5.45 | 6.24 | 5.22 | 6.24 | 6.24 | 13.45% | 13,030 |
| Apr 6, 2026 | 5.83 | 5.83 | 5.50 | 5.50 | 5.50 | -5.01% | 2,655 |
| Apr 2, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -8.40% | 808 |
| Apr 1, 2026 | 6.24 | 6.32 | 6.24 | 6.32 | 6.32 | 9.36% | 2,348 |
| Mar 31, 2026 | 6.25 | 6.25 | 5.78 | 5.78 | 5.78 | -15.00% | 4,139 |
| Mar 30, 2026 | 6.37 | 6.80 | 6.25 | 6.80 | 6.80 | -2.16% | 2,780 |
| Mar 26, 2026 | 6.50 | 6.95 | 6.40 | 6.95 | 6.95 | -0.57% | 5,790 |
| Mar 24, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 1.90% | 3,543 |
| Mar 23, 2026 | 6.42 | 6.93 | 6.42 | 6.86 | 6.86 | 1.63% | 3,601 |
| Mar 20, 2026 | 6.51 | 6.75 | 6.47 | 6.75 | 6.75 | 0.30% | 7,398 |
| Mar 19, 2026 | 6.60 | 6.90 | 6.46 | 6.73 | 6.73 | 2.44% | 5,010 |
| Mar 18, 2026 | 6.14 | 6.57 | 6.14 | 6.57 | 6.57 | 4.95% | 5,471 |
| Mar 17, 2026 | 6.33 | 6.39 | 6.26 | 6.26 | 6.26 | -5.15% | 2,758 |
| Mar 13, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.86% | 1,848 |
| Mar 12, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.35 | 0.08% | 1,619 |
| Mar 11, 2026 | 6.21 | 6.75 | 6.21 | 6.35 | 6.35 | -3.64% | 2,942 |
| Mar 10, 2026 | 6.50 | 6.79 | 6.47 | 6.59 | 6.59 | 1.38% | 3,404 |
| Mar 9, 2026 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | -2.99% | 2,945 |
| Mar 5, 2026 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | -0.71% | 4,244 |
| Mar 4, 2026 | 6.77 | 6.82 | 6.59 | 6.75 | 6.75 | 0.27% | 9,483 |
| Mar 3, 2026 | 6.75 | 6.90 | 6.73 | 6.73 | 6.73 | -1.39% | 4,379 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | -2.99% | 1,392 |
| Feb 26, 2026 | 7.02 | 7.04 | 6.95 | 7.04 | 7.04 | 0.83% | 3,224 |
| Feb 25, 2026 | 6.95 | 7.11 | 6.90 | 6.98 | 6.98 | -0.33% | 2,453 |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 933 |
| Feb 23, 2026 | 7.01 | 7.01 | 6.98 | 7.00 | 7.00 | -1.89% | 2,794 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.49% | 1,142 |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | 889 |
| Feb 18, 2026 | 7.12 | 7.30 | 7.12 | 7.29 | 7.29 | 1.82% | 5,725 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | -0.86% | 3,701 |
| Feb 13, 2026 | 7.21 | 7.58 | 6.93 | 7.22 | 7.22 | 0.17% | 6,176 |
| Feb 12, 2026 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | -0.47% | 1,556 |
| Feb 11, 2026 | 7.40 | 7.42 | 7.24 | 7.24 | 7.24 | -2.37% | 1,815 |
| Feb 10, 2026 | 7.42 | 7.54 | 7.42 | 7.42 | 7.42 | 2.34% | 1,509 |
| Feb 9, 2026 | 7.32 | 7.32 | 7.25 | 7.25 | 7.25 | -1.89% | 1,627 |
| Feb 6, 2026 | 7.36 | 7.39 | 7.33 | 7.39 | 7.39 | -0.27% | 3,055 |
| Feb 5, 2026 | 7.41 | 7.42 | 7.32 | 7.41 | 7.41 | -2.37% | 3,491 |
| Feb 4, 2026 | 7.56 | 7.59 | 7.56 | 7.59 | 7.59 | 0.13% | 2,388 |
| Feb 3, 2026 | 7.49 | 7.58 | 7.39 | 7.58 | 7.58 | -0.92% | 7,632 |
| Feb 2, 2026 | 7.41 | 7.79 | 7.35 | 7.65 | 7.65 | 2.71% | 30,748 |
| Jan 30, 2026 | 7.41 | 7.64 | 7.41 | 7.45 | 7.45 | -0.83% | 3,130 |
| Jan 29, 2026 | 7.46 | 7.59 | 7.42 | 7.51 | 7.51 | -2.34% | 5,177 |
| Jan 28, 2026 | 7.57 | 7.69 | 7.33 | 7.69 | 7.69 | 0.65% | 16,857 |
| Jan 27, 2026 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | -0.52% | 3,398 |
| Jan 26, 2026 | 7.56 | 7.70 | 7.50 | 7.68 | 7.68 | -0.13% | 2,776 |
| Jan 23, 2026 | 7.65 | 7.76 | 7.45 | 7.69 | 7.69 | 1.72% | 19,984 |
| Jan 22, 2026 | 7.49 | 7.61 | 7.45 | 7.56 | 7.56 | 2.16% | 7,712 |
| Jan 21, 2026 | 7.30 | 7.46 | 7.19 | 7.40 | 7.40 | 0.41% | 8,006 |
| Jan 20, 2026 | 7.57 | 7.76 | 7.36 | 7.37 | 7.37 | -3.15% | 18,453 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.00 | 7.61 | 7.61 | -16.67% | 57,349 |
| Jan 15, 2026 | 7.70 | 9.51 | 7.70 | 9.13 | 9.13 | 20.16% | 417,207 |
| Jan 14, 2026 | 7.59 | 7.78 | 7.59 | 7.60 | 7.60 | 0.13% | 1,523 |
| Jan 13, 2026 | 7.57 | 7.76 | 7.30 | 7.59 | 7.59 | -0.13% | 8,497 |
| Jan 12, 2026 | 7.72 | 7.79 | 7.56 | 7.60 | 7.60 | -1.43% | 4,265 |
| Jan 9, 2026 | 7.83 | 8.13 | 7.71 | 7.71 | 7.71 | -3.50% | 5,757 |
| Jan 8, 2026 | 7.81 | 8.01 | 7.81 | 7.99 | 7.99 | -0.12% | 5,193 |
| Jan 7, 2026 | 7.98 | 8.20 | 7.85 | 8.00 | 8.00 | 1.78% | 5,585 |
| Jan 6, 2026 | 8.00 | 8.20 | 7.56 | 7.86 | 7.86 | -0.13% | 10,745 |
| Jan 5, 2026 | 8.26 | 8.31 | 7.81 | 7.87 | 7.87 | -5.75% | 19,795 |
| Jan 2, 2026 | 8.15 | 8.53 | 8.15 | 8.35 | 8.35 | 1.21% | 4,015 |
| Dec 31, 2025 | 7.75 | 8.26 | 7.74 | 8.25 | 8.25 | 3.77% | 9,592 |
| Dec 30, 2025 | 9.19 | 9.40 | 7.89 | 7.95 | 7.95 | -10.77% | 82,618 |
| Dec 29, 2025 | 7.28 | 9.37 | 7.28 | 8.91 | 8.91 | 16.32% | 215,650 |
| Dec 26, 2025 | 7.54 | 7.77 | 6.90 | 7.66 | 7.66 | -2.30% | 4,410 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.56 | 7.84 | 7.84 | -3.33% | 8,203 |
| Dec 23, 2025 | 8.35 | 8.38 | 8.11 | 8.11 | 8.11 | -2.87% | 6,412 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.32 | 8.35 | 8.35 | 2.96% | 2,943 |
| Dec 19, 2025 | 8.25 | 8.43 | 8.00 | 8.11 | 8.11 | -1.10% | 10,519 |
| Dec 18, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -3.76% | 1,765 |
| Dec 17, 2025 | 8.50 | 8.52 | 8.48 | 8.52 | 8.52 | 2.28% | 1,994 |
| Dec 16, 2025 | 8.39 | 8.40 | 8.33 | 8.33 | 8.33 | -0.24% | 3,951 |
| Dec 15, 2025 | 8.49 | 8.81 | 8.32 | 8.35 | 8.35 | -3.47% | 4,054 |
| Dec 12, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -2.15% | 1,972 |
| Dec 11, 2025 | 8.75 | 9.01 | 8.75 | 8.84 | 8.84 | -2.96% | 2,083 |
| Dec 10, 2025 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | -3.80% | 1,636 |
| Dec 9, 2025 | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | 2.27% | 6,873 |
| Dec 8, 2025 | 9.56 | 9.56 | 9.26 | 9.26 | 9.26 | -3.94% | 2,195 |
| 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% | 1,495 |
| 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 |