Mannatech, Incorporated - Common Stock (MTEX)
9.3630
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:58 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 9.06 | 9.36 | 9.00 | 9.36 | 8,925 | 9.36 |
| 10/22/2025 | 9.08 | 9.49 | 8.76 | 9.05 | 8,797 | 9.05 |
| 10/21/2025 | 8.84 | 9.83 | 8.84 | 9.68 | 82,982 | 9.68 |
| 10/20/2025 | 8.86 | 9.45 | 8.74 | 9.45 | 10,438 | 9.45 |
| 10/17/2025 | 8.48 | 8.87 | 8.45 | 8.72 | 8,421 | 8.72 |
| 10/16/2025 | 8.74 | 8.92 | 8.65 | 8.88 | 9,081 | 8.88 |
| 10/15/2025 | 8.83 | 9.36 | 8.60 | 8.92 | 26,669 | 8.92 |
| 10/14/2025 | 9.60 | 10.00 | 9.45 | 9.74 | 53,243 | 9.74 |
| 10/13/2025 | 11.24 | 12.00 | 9.12 | 10.06 | 600,037 | 10.06 |
| 10/10/2025 | 8.76 | 9.00 | 8.60 | 9.00 | 59,812 | 9.00 |
| 10/09/2025 | 8.65 | 8.69 | 8.57 | 8.57 | 20,214 | 8.57 |
| 10/08/2025 | 8.62 | 8.65 | 8.34 | 8.40 | 5,567 | 8.40 |
| 10/07/2025 | 8.75 | 8.89 | 8.40 | 8.89 | 6,405 | 8.89 |
| 10/06/2025 | 8.80 | 9.09 | 8.70 | 9.00 | 6,873 | 9.00 |
| 10/03/2025 | 9.36 | 9.36 | 8.93 | 8.93 | 2,657 | 8.93 |
| 10/02/2025 | 9.34 | 10.00 | 8.50 | 8.75 | 17,755 | 8.75 |
| 10/01/2025 | 9.82 | 9.98 | 9.03 | 9.88 | 29,285 | 9.88 |
| 9/30/2025 | 8.71 | 10.50 | 8.71 | 9.95 | 108,499 | 9.95 |
| 9/29/2025 | 8.77 | 8.77 | 8.38 | 8.51 | 1,337 | 8.51 |
| 9/26/2025 | 8.71 | 8.71 | 8.30 | 8.30 | 2,844 | 8.30 |
| 9/25/2025 | 8.35 | 8.50 | 8.31 | 8.38 | 1,674 | 8.38 |
| 9/24/2025 | 8.42 | 8.48 | 8.42 | 8.48 | 1,316 | 8.48 |
| 9/23/2025 | 8.60 | 8.62 | 8.47 | 8.60 | 6,214 | 8.60 |
| 9/22/2025 | 8.65 | 9.05 | 8.47 | 8.56 | 13,386 | 8.56 |
| 9/19/2025 | 8.47 | 9.48 | 8.20 | 8.83 | 21,477 | 8.83 |
| 9/18/2025 | 9.15 | 9.28 | 8.40 | 8.40 | 25,170 | 8.40 |
| 9/17/2025 | 8.42 | 9.75 | 8.35 | 9.51 | 164,770 | 9.51 |
| 9/16/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 3,572 | 8.00 |
| 9/15/2025 | 8.00 | 8.10 | 8.00 | 8.05 | 2,116 | 8.05 |
| 9/12/2025 | 8.14 | 8.40 | 7.80 | 7.80 | 5,714 | 7.80 |
| 9/11/2025 | 8.10 | 9.80 | 8.10 | 8.12 | 6,705 | 8.12 |
| 9/10/2025 | 8.55 | 8.62 | 8.17 | 8.17 | 12,927 | 8.17 |
| 9/09/2025 | 8.82 | 9.10 | 8.55 | 8.55 | 7,642 | 8.55 |
| 9/08/2025 | 9.05 | 9.55 | 8.68 | 9.37 | 31,307 | 9.37 |
| 9/05/2025 | 9.00 | 9.57 | 8.67 | 9.57 | 11,493 | 9.57 |
| 9/04/2025 | 10.40 | 10.45 | 8.53 | 9.27 | 23,928 | 9.27 |
| 9/03/2025 | 8.60 | 9.76 | 8.21 | 9.46 | 37,516 | 9.46 |
| 9/02/2025 | 8.80 | 9.58 | 8.60 | 8.60 | 4,233 | 8.60 |
| 8/29/2025 | 9.19 | 9.58 | 9.19 | 9.58 | 6,402 | 9.58 |
| 8/28/2025 | 8.90 | 9.10 | 8.74 | 9.10 | 3,753 | 9.10 |
| 8/27/2025 | 9.00 | 9.00 | 8.85 | 8.85 | 5,380 | 8.85 |
| 8/26/2025 | 9.18 | 9.18 | 9.18 | 9.18 | 5,932 | 9.18 |
| 8/22/2025 | 8.50 | 0.00 | 8.50 | 8.33 | 13,904 | 8.33 |
| 8/21/2025 | 8.73 | 8.73 | 8.00 | 8.50 | 23,857 | 8.50 |
| 8/20/2025 | 8.01 | 8.50 | 8.01 | 8.50 | 6,897 | 8.50 |
| 8/19/2025 | 8.64 | 8.64 | 8.08 | 8.43 | 3,491 | 8.43 |
| 8/18/2025 | 8.30 | 9.10 | 8.20 | 8.55 | 8,754 | 8.55 |
| 8/15/2025 | 9.47 | 9.66 | 9.10 | 9.10 | 11,709 | 9.10 |
| 8/14/2025 | 9.69 | 10.85 | 9.20 | 9.90 | 22,635 | 9.90 |
| 8/13/2025 | 8.50 | 9.99 | 8.50 | 9.99 | 37,401 | 9.99 |
| 8/12/2025 | 8.24 | 8.71 | 8.12 | 8.71 | 2,250 | 8.71 |
| 8/11/2025 | 8.58 | 8.79 | 8.00 | 8.00 | 1,188 | 8.00 |
| 8/08/2025 | 7.66 | 9.04 | 7.66 | 8.37 | 81,561 | 8.37 |
| 8/07/2025 | 8.20 | 8.20 | 7.58 | 7.58 | 1,385 | 7.58 |
| 8/06/2025 | 7.96 | 9.75 | 7.89 | 8.20 | 3,507 | 8.20 |
| 8/05/2025 | 8.31 | 8.48 | 7.80 | 7.99 | 2,822 | 7.99 |
| 8/04/2025 | 7.55 | 8.65 | 7.55 | 8.44 | 4,470 | 8.44 |
| 8/01/2025 | 8.19 | 8.20 | 7.55 | 8.20 | 8,414 | 8.20 |
| 7/31/2025 | 9.19 | 9.19 | 8.14 | 8.20 | 5,195 | 8.20 |
| 7/30/2025 | 10.20 | 10.25 | 8.10 | 9.23 | 38,473 | 9.23 |
| 7/29/2025 | 8.21 | 9.44 | 7.77 | 9.44 | 147,966 | 9.44 |
| 7/28/2025 | 7.85 | 8.25 | 7.78 | 8.20 | 3,534 | 8.20 |