Mannatech, Incorporated MTEX
NASDAQ · United States · Health Technology
$6.99-0.19 (-2.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.99 | -2.65% | $7.42 | $7.42 | $6.74 | 10.20K |
| 2026-09-30 | $7.18 | -5.53% | $7.70 | $7.74 | $7.15 | 25.70K |
| 2026-09-29 | $7.60 | -2.94% | $7.73 | $7.93 | $7.55 | 7.00K |
| 2026-09-28 | $7.83 | +1.69% | $8.19 | $8.19 | $7.62 | 49.10K |
| 2026-09-25 | $7.70 | +6.21% | $7.36 | $7.94 | $7.18 | 64.20K |
| 2026-09-24 | $7.25 | -5.35% | $6.89 | $7.36 | $6.67 | 4.00K |
| 2026-09-23 | $7.66 | -4.25% | $8.25 | $8.25 | $7.66 | 7.60K |
| 2026-09-22 | $8.00 | -1.84% | $8.15 | $8.15 | $7.83 | 4.30K |
| 2026-09-21 | $8.15 | +8.52% | $7.57 | $8.15 | $7.42 | 22.30K |
| 2026-09-18 | $7.51 | -0.40% | $7.76 | $7.78 | $6.11 | 26.10K |
| 2026-09-17 | $7.54 | -1.57% | $7.68 | $7.73 | $7.52 | 4.10K |
| 2026-09-16 | $7.66 | -6.59% | $8.10 | $8.11 | $7.66 | 14.00K |
| 2026-09-15 | $8.20 | +2.50% | $8.10 | $8.35 | $7.86 | 5.90K |
| 2026-09-14 | $8.00 | -2.56% | $8.40 | $8.86 | $7.77 | 50.10K |
| 2026-09-11 | $8.21 | -3.53% | $8.09 | $8.61 | $7.59 | 76.00K |
| 2026-09-10 | $8.51 | +6.24% | $8.57 | $8.60 | $7.75 | 110.00K |
| 2026-09-09 | $8.01 | -10.40% | $8.90 | $9.30 | $7.85 | 216.90K |
| 2026-09-08 | $8.94 | -0.67% | $9.03 | $9.65 | $8.45 | 50.40K |
| 2026-09-04 | $9.00 | +23.46% | $8.05 | $9.20 | $7.40 | 76.90K |
| 2026-09-03 | $7.29 | +6.89% | $6.82 | $7.42 | $6.75 | 235.20K |
| 2026-09-02 | $6.82 | -4.62% | $7.20 | $7.46 | $6.53 | 98.20K |
| 2026-09-01 | $7.15 | -0.42% | $6.91 | $7.19 | $6.51 | 17.60K |
| 2026-08-31 | $7.18 | +6.53% | $7.18 | $7.18 | $6.91 | 3.00K |
| 2026-08-28 | $6.74 | +6.48% | $6.96 | $7.19 | $6.43 | 27.50K |
| 2026-08-27 | $6.33 | -10.85% | $7.10 | $7.10 | $6.11 | 10.60K |
| 2026-08-26 | $7.10 | +10.08% | $6.23 | $7.10 | $6.23 | 24.40K |
| 2026-08-25 | $6.45 | 0.00% | $6.44 | $6.45 | $6.23 | 2.90K |
| 2026-08-24 | $6.45 | +2.06% | $6.45 | $6.45 | $6.45 | 500 |
| 2026-08-21 | $6.32 | +0.96% | $6.26 | $6.32 | $6.26 | 800 |
| 2026-08-20 | $6.26 | +0.81% | $6.22 | $6.45 | $6.07 | 2.80K |
| 2026-08-19 | $6.21 | -4.46% | $6.23 | $6.45 | $6.01 | 5.70K |
| 2026-08-18 | $6.50 | 0.00% | $6.48 | $6.50 | $6.04 | 2.90K |
| 2026-08-17 | $6.50 | +4.00% | $6.17 | $6.50 | $6.07 | 6.00K |
| 2026-08-14 | $6.25 | +1.63% | $6.00 | $6.60 | $5.41 | 4.20K |
| 2026-08-13 | $6.15 | +21.30% | $5.25 | $7.06 | $4.99 | 74.60K |
| 2026-08-12 | $5.07 | +3.47% | $5.07 | $5.07 | $5.07 | 300 |
| 2026-08-11 | $4.90 | 0.00% | $4.90 | $4.90 | $4.90 | 0 |
| 2026-08-10 | $4.90 | +2.30% | $4.95 | $5.03 | $4.90 | 2.40K |
| 2026-08-07 | $4.79 | -6.08% | $4.79 | $4.79 | $4.79 | 500 |
| 2026-08-06 | $5.10 | +0.59% | $5.04 | $5.10 | $4.77 | 7.80K |
| 2026-08-05 | $5.07 | 0.00% | $5.07 | $5.07 | $5.07 | 0 |
| 2026-08-04 | $5.07 | +2.42% | $4.97 | $5.07 | $4.85 | 6.70K |
| 2026-08-03 | $4.95 | +3.34% | $4.75 | $5.23 | $4.52 | 28.20K |
| 2026-07-31 | $4.79 | -1.84% | $4.80 | $5.16 | $4.51 | 11.20K |
| 2026-07-30 | $4.88 | +1.24% | $5.16 | $5.26 | $4.50 | 13.30K |
| 2026-07-29 | $4.82 | +4.33% | $4.76 | $4.96 | $4.76 | 3.80K |
| 2026-07-28 | $4.62 | -9.06% | $4.68 | $4.81 | $4.50 | 7.60K |
| 2026-07-27 | $5.08 | +12.89% | $4.80 | $5.30 | $4.55 | 14.10K |
| 2026-07-24 | $4.50 | -3.43% | $5.15 | $5.50 | $4.50 | 13.90K |
| 2026-07-23 | $4.66 | +6.39% | $4.38 | $4.66 | $3.95 | 12.70K |
| 2026-07-22 | $4.38 | -4.37% | $4.68 | $4.68 | $4.38 | 17.80K |
| 2026-07-21 | $4.58 | +7.76% | $4.37 | $4.60 | $4.37 | 11.10K |
| 2026-07-20 | $4.25 | 0.00% | $4.38 | $4.38 | $4.25 | 1.60K |
| 2026-07-17 | $4.25 | -12.55% | $4.53 | $4.53 | $4.10 | 16.20K |
| 2026-07-16 | $4.86 | +3.18% | $4.69 | $4.86 | $4.69 | 7.70K |
| 2026-07-15 | $4.71 | +3.29% | $4.85 | $4.85 | $4.67 | 4.60K |
| 2026-07-14 | $4.56 | -3.80% | $4.55 | $4.56 | $4.54 | 8.60K |
| 2026-07-13 | $4.74 | +0.85% | $4.61 | $4.78 | $4.57 | 3.70K |
| 2026-07-10 | $4.70 | -9.96% | $4.66 | $5.13 | $4.19 | 11.40K |
| 2026-07-09 | $5.22 | 0.00% | $5.22 | $5.22 | $5.22 | 0 |
| 2026-07-08 | $5.22 | -0.57% | $5.22 | $5.22 | $5.22 | 5.20K |
| 2026-07-07 | $5.25 | +4.17% | $5.31 | $5.31 | $5.13 | 9.20K |
| 2026-07-06 | $5.04 | -2.33% | $5.20 | $5.20 | $5.00 | 7.00K |
| 2026-07-02 | $5.16 | +1.18% | $5.23 | $5.23 | $5.15 | 3.70K |
| 2026-07-01 | $5.10 | -2.11% | $5.21 | $5.21 | $5.06 | 3.10K |
| 2026-06-30 | $5.21 | +0.77% | $5.25 | $5.25 | $5.13 | 1.90K |
| 2026-06-29 | $5.17 | +1.97% | $5.28 | $5.28 | $5.00 | 4.60K |
| 2026-06-26 | $5.07 | +0.80% | $5.25 | $5.25 | $5.00 | 19.70K |
| 2026-06-25 | $5.03 | -1.18% | $5.19 | $5.35 | $5.00 | 46.30K |
| 2026-06-24 | $5.09 | -5.21% | $5.33 | $5.44 | $5.00 | 35.60K |
| 2026-06-23 | $5.37 | -0.56% | $5.37 | $5.37 | $5.22 | 5.60K |
| 2026-06-22 | $5.40 | -0.37% | $5.26 | $5.80 | $5.23 | 48.10K |
| 2026-06-18 | $5.42 | +1.12% | $5.22 | $5.42 | $5.14 | 14.30K |
| 2026-06-17 | $5.36 | -1.29% | $5.56 | $5.86 | $5.21 | 26.20K |
| 2026-06-16 | $5.43 | -3.89% | $5.78 | $6.10 | $5.40 | 50.40K |
| 2026-06-15 | $5.65 | +2.73% | $5.74 | $5.93 | $5.65 | 6.30K |
| 2026-06-12 | $5.50 | -3.34% | $5.68 | $5.80 | $5.50 | 5.60K |
| 2026-06-11 | $5.69 | +1.25% | $5.63 | $5.69 | $5.53 | 8.00K |
| 2026-06-10 | $5.62 | +0.54% | $5.78 | $5.78 | $5.51 | 5.10K |
| 2026-06-09 | $5.59 | -0.71% | $5.44 | $5.89 | $5.40 | 7.10K |
| 2026-06-08 | $5.63 | -1.23% | $5.94 | $6.07 | $5.45 | 13.30K |
| 2026-06-05 | $5.70 | +1.06% | $5.51 | $5.70 | $5.50 | 7.30K |
| 2026-06-04 | $5.64 | -2.25% | $5.50 | $5.65 | $5.50 | 4.20K |
| 2026-06-03 | $5.77 | +1.23% | $5.39 | $5.78 | $5.38 | 14.90K |
| 2026-06-02 | $5.70 | +6.34% | $5.23 | $5.76 | $5.23 | 5.30K |
| 2026-06-01 | $5.36 | -5.96% | $5.38 | $5.38 | $5.02 | 9.90K |
| 2026-05-29 | $5.70 | -0.18% | $5.83 | $5.83 | $5.42 | 5.50K |
| 2026-05-28 | $5.71 | +6.13% | $5.40 | $5.81 | $5.40 | 9.80K |
| 2026-05-27 | $5.38 | -2.71% | $5.42 | $5.45 | $5.00 | 11.90K |
| 2026-05-26 | $5.53 | +26.54% | $4.37 | $5.55 | $4.20 | 34.80K |