Mannatech (MTEX)
NASDAQ: MTEX
· Real-Time Price · USD
9.63
-0.27 (-2.73%)
At close: Aug 15, 2025, 10:00 AM
MTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.69 | 10.85 | 9.20 | 9.90 | 9.90 | -0.90% | 22,541 |
| Aug 13, 2025 | 8.50 | 9.99 | 8.50 | 9.99 | 9.99 | 14.70% | 40,300 |
| Aug 12, 2025 | 8.24 | 8.71 | 8.12 | 8.71 | 8.71 | 8.88% | 2,251 |
| Aug 11, 2025 | 8.58 | 8.79 | 8.00 | 8.00 | 8.00 | -4.42% | 1,200 |
| Aug 8, 2025 | 7.66 | 9.04 | 7.66 | 8.37 | 8.37 | 10.42% | 81,600 |
| Aug 7, 2025 | 8.20 | 8.20 | 7.58 | 7.58 | 7.58 | -7.56% | 1,400 |
| Aug 6, 2025 | 7.96 | 9.75 | 7.89 | 8.20 | 8.20 | 2.63% | 3,507 |
| Aug 5, 2025 | 8.31 | 8.48 | 7.80 | 7.99 | 7.99 | -5.33% | 2,822 |
| Aug 4, 2025 | 7.55 | 8.65 | 7.55 | 8.44 | 8.44 | 2.93% | 4,500 |
| Aug 1, 2025 | 8.19 | 8.20 | 7.55 | 8.20 | 8.20 | 0.00% | 8,414 |
| Jul 31, 2025 | 9.19 | 9.19 | 8.14 | 8.20 | 8.20 | -11.16% | 5,403 |
| Jul 30, 2025 | 10.20 | 10.25 | 8.10 | 9.23 | 9.23 | -2.22% | 38,600 |
| Jul 29, 2025 | 8.21 | 9.44 | 7.77 | 9.44 | 9.44 | 15.12% | 154,723 |
| Jul 28, 2025 | 7.85 | 8.25 | 7.78 | 8.20 | 8.20 | -1.56% | 3,534 |
| Jul 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 40 |
| Jul 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 942 |
| Jul 23, 2025 | 8.30 | 8.33 | 8.24 | 8.33 | 8.33 | 0.00% | 2,600 |
| Jul 22, 2025 | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | 3.09% | 5,300 |
| Jul 21, 2025 | 7.50 | 8.51 | 7.50 | 8.08 | 8.08 | 2.80% | 7,522 |
| Jul 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.00% | 42 |