Mannatech, Incorporated - Common Stock (MTEX)
9.5700
+0.3000 (3.24%)
NASDAQ · Last Trade: Sep 6th, 8:14 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 8.33 | 0.00 | 8.33 | 8.33 | 1,019 | 8.33 |
| 7/22/2025 | 8.44 | 8.44 | 8.33 | 8.33 | 5,272 | 8.33 |
| 7/21/2025 | 7.50 | 8.51 | 7.50 | 8.08 | 7,522 | 8.08 |
| 7/17/2025 | 8.01 | 0.00 | 8.01 | 7.86 | 1,737 | 7.86 |
| 7/16/2025 | 7.86 | 8.50 | 7.86 | 8.01 | 7,691 | 8.01 |
| 7/14/2025 | 8.50 | 0.00 | 8.50 | 8.31 | 642 | 8.31 |
| 7/11/2025 | 8.66 | 8.80 | 8.50 | 8.50 | 3,424 | 8.50 |
| 7/10/2025 | 8.81 | 9.03 | 8.40 | 8.70 | 4,221 | 8.70 |
| 7/09/2025 | 9.13 | 9.13 | 9.10 | 9.10 | 693 | 9.10 |
| 7/08/2025 | 9.19 | 9.19 | 8.41 | 8.41 | 2,685 | 8.41 |
| 7/03/2025 | 9.25 | 0.00 | 9.25 | 9.20 | 511 | 9.20 |
| 7/02/2025 | 9.18 | 9.89 | 8.81 | 9.25 | 32,360 | 9.25 |
| 7/01/2025 | 9.69 | 9.70 | 9.00 | 9.18 | 30,049 | 9.18 |
| 6/30/2025 | 9.15 | 10.23 | 8.98 | 9.35 | 97,119 | 9.35 |
| 6/27/2025 | 9.50 | 10.16 | 8.91 | 9.00 | 55,667 | 9.00 |
| 6/26/2025 | 9.40 | 10.24 | 8.88 | 9.45 | 102,447 | 9.45 |
| 6/25/2025 | 9.19 | 9.80 | 8.92 | 9.80 | 6,404 | 9.80 |
| 6/24/2025 | 9.26 | 9.26 | 9.20 | 9.20 | 1,283 | 9.20 |
| 6/23/2025 | 9.40 | 9.80 | 9.19 | 9.19 | 3,137 | 9.19 |
| 6/20/2025 | 8.79 | 9.80 | 8.69 | 9.80 | 7,663 | 9.80 |
| 6/18/2025 | 9.06 | 9.06 | 8.80 | 8.80 | 887 | 8.80 |
| 6/16/2025 | 9.40 | 0.00 | 9.40 | 9.35 | 495 | 9.35 |
| 6/13/2025 | 9.56 | 9.56 | 9.40 | 9.40 | 1,823 | 9.40 |
| 6/12/2025 | 9.15 | 10.07 | 9.15 | 9.56 | 2,324 | 9.56 |
| 6/11/2025 | 10.19 | 10.46 | 9.51 | 10.46 | 2,489 | 10.46 |
| 6/10/2025 | 11.36 | 11.36 | 10.05 | 10.58 | 5,480 | 10.58 |
| 6/09/2025 | 10.03 | 10.92 | 10.02 | 10.92 | 3,552 | 10.92 |
| 6/06/2025 | 10.55 | 10.87 | 10.00 | 10.67 | 7,449 | 10.67 |