Mannatech (MTEX)
NASDAQ: MTEX
· Real-Time Price · USD
8.90
-0.37 (-3.99%)
At close: Sep 05, 2025, 3:59 PM
9.38
5.39%
After-hours: Sep 05, 2025, 04:42 PM EDT
MTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.00 | 9.57 | 8.67 | 9.57 | 9.57 | 3.24% | 11,470 |
| Sep 4, 2025 | 10.40 | 10.45 | 8.53 | 9.27 | 9.27 | -2.01% | 24,055 |
| Sep 3, 2025 | 8.60 | 9.76 | 8.21 | 9.46 | 9.46 | 10.00% | 43,109 |
| Sep 2, 2025 | 8.80 | 9.58 | 8.60 | 8.60 | 8.60 | -10.23% | 4,233 |
| Aug 29, 2025 | 9.19 | 9.58 | 9.19 | 9.58 | 9.58 | 5.27% | 6,402 |
| Aug 28, 2025 | 8.90 | 9.10 | 8.74 | 9.10 | 9.10 | 2.82% | 3,800 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -3.59% | 5,400 |
| Aug 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 10.20% | 5,932 |
| Aug 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 13,772 |
| Aug 22, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | -2.00% | 6,100 |
| Aug 21, 2025 | 8.73 | 8.73 | 8.00 | 8.50 | 8.50 | 0.00% | 23,857 |
| Aug 20, 2025 | 8.01 | 8.50 | 8.01 | 8.50 | 8.50 | 0.83% | 6,900 |
| Aug 19, 2025 | 8.64 | 8.64 | 8.08 | 8.43 | 8.43 | -1.40% | 3,516 |
| Aug 18, 2025 | 8.30 | 9.10 | 8.20 | 8.55 | 8.55 | -6.04% | 8,800 |
| Aug 15, 2025 | 9.47 | 9.66 | 9.10 | 9.10 | 9.10 | -8.08% | 11,709 |
| Aug 14, 2025 | 9.69 | 10.85 | 9.20 | 9.90 | 9.90 | -0.90% | 22,636 |
| 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 |