Mannatech, Incorporated - Common Stock (MTEX)
6.7500
+0.0200 (0.30%)
NASDAQ · Last Trade: Mar 23rd, 12:08 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 6.51 | 6.75 | 6.46 | 6.75 | 7,399 | 6.75 |
| 3/19/2026 | 6.60 | 6.90 | 6.46 | 6.73 | 5,011 | 6.73 |
| 3/18/2026 | 6.14 | 6.57 | 6.14 | 6.57 | 5,471 | 6.57 |
| 3/17/2026 | 6.33 | 6.39 | 6.26 | 6.26 | 2,732 | 6.26 |
| 3/13/2026 | 6.35 | 0.00 | 6.60 | 6.60 | 780 | 6.60 |
| 3/12/2026 | 6.34 | 6.35 | 6.34 | 6.35 | 1,620 | 6.35 |
| 3/11/2026 | 6.21 | 6.75 | 6.21 | 6.35 | 2,941 | 6.35 |
| 3/10/2026 | 6.50 | 6.79 | 6.47 | 6.59 | 3,405 | 6.59 |
| 3/09/2026 | 6.16 | 6.50 | 6.16 | 6.50 | 2,945 | 6.50 |
| 3/05/2026 | 6.75 | 0.00 | 6.75 | 6.70 | 1,084 | 6.70 |
| 3/04/2026 | 6.77 | 6.82 | 6.59 | 6.75 | 9,483 | 6.75 |
| 3/03/2026 | 6.75 | 6.90 | 6.73 | 6.73 | 4,364 | 6.73 |
| 2/27/2026 | 7.04 | 0.00 | 7.04 | 6.83 | 224 | 6.83 |
| 2/26/2026 | 7.02 | 7.04 | 6.95 | 7.04 | 3,224 | 7.04 |
| 2/25/2026 | 6.95 | 7.11 | 6.90 | 6.98 | 2,454 | 6.98 |
| 2/24/2026 | 7.00 | 7.00 | 7.00 | 7.00 | 719 | 7.00 |
| 2/23/2026 | 7.01 | 7.01 | 6.97 | 7.00 | 2,793 | 7.00 |
| 2/20/2026 | 7.13 | 7.13 | 7.13 | 7.13 | 1,142 | 7.13 |
| 2/19/2026 | 7.10 | 7.10 | 7.10 | 7.10 | 889 | 7.10 |
| 2/18/2026 | 7.12 | 7.30 | 7.12 | 7.29 | 5,724 | 7.29 |
| 2/17/2026 | 7.40 | 7.40 | 7.16 | 7.16 | 3,701 | 7.16 |
| 2/13/2026 | 7.21 | 7.58 | 6.93 | 7.22 | 6,176 | 7.22 |
| 2/12/2026 | 7.20 | 7.21 | 7.20 | 7.21 | 1,531 | 7.21 |
| 2/11/2026 | 7.40 | 7.42 | 7.24 | 7.24 | 1,814 | 7.24 |
| 2/10/2026 | 7.42 | 7.54 | 7.42 | 7.42 | 1,509 | 7.42 |
| 2/09/2026 | 7.32 | 7.32 | 7.25 | 7.25 | 1,627 | 7.25 |
| 2/06/2026 | 7.36 | 7.39 | 7.33 | 7.39 | 3,055 | 7.39 |
| 2/05/2026 | 7.41 | 7.42 | 7.32 | 7.41 | 3,371 | 7.41 |
| 2/04/2026 | 7.55 | 7.59 | 7.55 | 7.59 | 2,308 | 7.59 |
| 2/03/2026 | 7.49 | 7.58 | 7.39 | 7.58 | 7,632 | 7.58 |
| 2/02/2026 | 7.41 | 7.79 | 7.35 | 7.65 | 30,747 | 7.65 |
| 1/30/2026 | 7.41 | 7.64 | 7.41 | 7.45 | 3,130 | 7.45 |
| 1/29/2026 | 7.46 | 7.59 | 7.42 | 7.51 | 5,177 | 7.51 |
| 1/28/2026 | 7.57 | 7.69 | 7.33 | 7.69 | 16,838 | 7.69 |
| 1/27/2026 | 7.30 | 7.64 | 7.30 | 7.64 | 3,398 | 7.64 |
| 1/26/2026 | 7.56 | 7.70 | 7.50 | 7.68 | 2,776 | 7.68 |
| 1/23/2026 | 7.65 | 7.76 | 7.45 | 7.69 | 19,984 | 7.69 |
| 1/22/2026 | 7.49 | 7.61 | 7.45 | 7.56 | 7,690 | 7.56 |
| 1/21/2026 | 7.30 | 7.46 | 7.18 | 7.40 | 7,914 | 7.40 |
| 1/20/2026 | 7.57 | 7.76 | 7.36 | 7.37 | 18,044 | 7.37 |
| 1/16/2026 | 7.90 | 7.95 | 7.00 | 7.61 | 57,349 | 7.61 |
| 1/15/2026 | 7.70 | 9.51 | 7.70 | 9.13 | 413,318 | 9.13 |
| 1/14/2026 | 7.59 | 7.78 | 7.59 | 7.60 | 1,523 | 7.60 |
| 1/13/2026 | 7.57 | 7.76 | 7.30 | 7.59 | 8,497 | 7.59 |
| 1/12/2026 | 7.72 | 7.79 | 7.56 | 7.60 | 4,265 | 7.60 |
| 1/09/2026 | 7.83 | 8.13 | 7.71 | 7.71 | 5,757 | 7.71 |
| 1/08/2026 | 7.81 | 8.01 | 7.81 | 7.99 | 5,097 | 7.99 |
| 1/07/2026 | 7.98 | 8.20 | 7.85 | 8.00 | 5,578 | 8.00 |
| 1/06/2026 | 8.00 | 8.20 | 7.56 | 7.86 | 10,730 | 7.86 |
| 1/05/2026 | 8.26 | 8.31 | 7.81 | 7.87 | 19,787 | 7.87 |
| 1/02/2026 | 8.15 | 8.53 | 8.15 | 8.35 | 4,015 | 8.35 |
| 12/31/2025 | 7.75 | 8.26 | 7.74 | 8.25 | 9,592 | 8.25 |
| 12/30/2025 | 9.19 | 9.40 | 7.89 | 7.95 | 82,494 | 7.95 |
| 12/29/2025 | 7.28 | 9.37 | 7.28 | 8.91 | 195,525 | 8.91 |
| 12/26/2025 | 7.54 | 7.77 | 6.90 | 7.66 | 4,410 | 7.66 |
| 12/24/2025 | 8.25 | 8.25 | 7.56 | 7.84 | 8,203 | 7.84 |
| 12/23/2025 | 8.35 | 8.38 | 8.11 | 8.11 | 6,412 | 8.11 |