Mannatech, Incorporated - Common Stock (MTEX)
4.5000
-0.1600 (-3.43%)
NASDAQ· Last Trade: Jul 24th, 4:40 PM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2026 | 4.38 | 4.66 | 3.95 | 4.66 | 12,794 | 4.66 |
| 7/22/2026 | 4.68 | 4.68 | 4.38 | 4.38 | 17,785 | 4.38 |
| 7/21/2026 | 4.37 | 4.60 | 4.37 | 4.58 | 11,133 | 4.58 |
| 7/20/2026 | 4.38 | 4.38 | 4.25 | 4.25 | 1,618 | 4.25 |
| 7/17/2026 | 4.53 | 4.53 | 4.10 | 4.25 | 16,192 | 4.25 |
| 7/16/2026 | 4.69 | 4.86 | 4.69 | 4.86 | 7,686 | 4.86 |
| 7/15/2026 | 4.85 | 4.85 | 4.67 | 4.71 | 4,592 | 4.71 |
| 7/14/2026 | 4.55 | 4.56 | 4.54 | 4.56 | 8,713 | 4.56 |
| 7/13/2026 | 4.61 | 4.78 | 4.57 | 4.74 | 3,719 | 4.74 |
| 7/10/2026 | 4.66 | 5.13 | 4.19 | 4.70 | 11,447 | 4.70 |
| 7/08/2026 | 5.25 | 0.00 | 5.25 | 5.22 | 2,450 | 5.22 |
| 7/07/2026 | 5.30 | 5.30 | 5.13 | 5.25 | 9,223 | 5.25 |
| 7/06/2026 | 5.20 | 5.20 | 5.00 | 5.04 | 6,954 | 5.04 |
| 7/02/2026 | 5.23 | 5.23 | 5.14 | 5.16 | 3,742 | 5.16 |
| 7/01/2026 | 5.21 | 5.21 | 5.06 | 5.09 | 3,140 | 5.09 |
| 6/30/2026 | 5.25 | 5.25 | 5.13 | 5.21 | 1,876 | 5.21 |
| 6/29/2026 | 5.28 | 5.28 | 5.00 | 5.17 | 4,559 | 5.17 |
| 6/26/2026 | 5.25 | 5.25 | 5.00 | 5.07 | 19,744 | 5.07 |
| 6/25/2026 | 5.19 | 5.34 | 5.00 | 5.03 | 46,325 | 5.03 |
| 6/24/2026 | 5.33 | 5.44 | 5.00 | 5.09 | 35,650 | 5.09 |
| 6/23/2026 | 5.37 | 5.37 | 5.22 | 5.37 | 5,577 | 5.37 |
| 6/22/2026 | 5.26 | 5.80 | 5.23 | 5.40 | 48,105 | 5.40 |
| 6/18/2026 | 5.22 | 5.42 | 5.14 | 5.42 | 14,295 | 5.42 |
| 6/17/2026 | 5.55 | 5.86 | 5.21 | 5.36 | 26,176 | 5.36 |
| 6/16/2026 | 5.78 | 6.10 | 5.40 | 5.43 | 50,377 | 5.43 |
| 6/15/2026 | 5.74 | 5.93 | 5.64 | 5.64 | 6,324 | 5.64 |
| 6/12/2026 | 5.68 | 5.80 | 5.50 | 5.50 | 5,566 | 5.50 |
| 6/11/2026 | 5.63 | 5.69 | 5.53 | 5.69 | 8,016 | 5.69 |
| 6/10/2026 | 5.78 | 5.78 | 5.51 | 5.62 | 5,068 | 5.62 |
| 6/09/2026 | 5.44 | 5.83 | 5.40 | 5.59 | 7,070 | 5.59 |
| 6/08/2026 | 5.94 | 6.07 | 5.45 | 5.63 | 13,307 | 5.63 |
| 6/05/2026 | 5.51 | 5.70 | 5.50 | 5.70 | 7,298 | 5.70 |
| 6/04/2026 | 5.50 | 5.65 | 5.50 | 5.64 | 4,239 | 5.64 |
| 6/03/2026 | 5.39 | 5.78 | 5.38 | 5.77 | 14,863 | 5.77 |
| 6/02/2026 | 5.23 | 5.76 | 5.23 | 5.70 | 5,251 | 5.70 |
| 6/01/2026 | 5.38 | 5.38 | 5.02 | 5.36 | 9,946 | 5.36 |
| 5/29/2026 | 5.83 | 5.83 | 5.42 | 5.70 | 5,473 | 5.70 |
| 5/28/2026 | 5.40 | 5.81 | 5.40 | 5.71 | 9,832 | 5.71 |
| 5/27/2026 | 5.42 | 5.45 | 5.00 | 5.38 | 11,904 | 5.38 |
| 5/26/2026 | 4.37 | 5.55 | 4.20 | 5.53 | 34,894 | 5.53 |
| 5/22/2026 | 4.36 | 4.37 | 4.21 | 4.37 | 18,181 | 4.37 |
| 5/21/2026 | 3.90 | 4.60 | 3.90 | 4.42 | 263,898 | 4.42 |
| 5/20/2026 | 4.10 | 4.32 | 3.80 | 3.95 | 63,601 | 3.95 |
| 5/19/2026 | 4.21 | 4.29 | 4.09 | 4.21 | 19,477 | 4.21 |
| 5/18/2026 | 4.15 | 4.15 | 3.90 | 4.12 | 10,392 | 4.12 |
| 5/15/2026 | 4.51 | 4.63 | 4.16 | 4.21 | 14,754 | 4.21 |
| 5/14/2026 | 4.92 | 5.13 | 4.62 | 4.62 | 20,473 | 4.62 |
| 5/13/2026 | 4.89 | 5.46 | 4.82 | 5.20 | 24,501 | 5.20 |
| 5/12/2026 | 5.12 | 5.12 | 4.50 | 4.89 | 21,601 | 4.89 |
| 5/11/2026 | 5.35 | 5.48 | 4.76 | 5.09 | 97,586 | 5.09 |
| 5/08/2026 | 4.87 | 6.50 | 4.60 | 5.70 | 778,624 | 5.70 |
| 5/07/2026 | 4.62 | 4.67 | 4.29 | 4.67 | 4,456 | 4.67 |
| 5/06/2026 | 4.88 | 4.88 | 4.88 | 4.88 | 2,295 | 4.88 |
| 5/05/2026 | 4.95 | 4.95 | 4.88 | 4.88 | 3,878 | 4.88 |
| 5/04/2026 | 4.38 | 4.75 | 4.38 | 4.75 | 6,537 | 4.75 |
| 4/30/2026 | 4.46 | 0.00 | 4.46 | 4.38 | 480 | 4.38 |
| 4/29/2026 | 4.59 | 4.59 | 4.28 | 4.46 | 4,458 | 4.46 |
| 4/28/2026 | 4.60 | 4.60 | 4.59 | 4.59 | 1,258 | 4.59 |
| 4/27/2026 | 4.71 | 4.71 | 4.68 | 4.68 | 2,146 | 4.68 |
| 4/24/2026 | 4.75 | 5.02 | 4.70 | 4.76 | 11,955 | 4.76 |