Mannatech (MTEX) Historical Stock Price Data | Complete Trading History - Stocknear

Mannatech

NASDAQ: MTEX · Real-Time Price · USD
8.35
-0.03 (-0.36%)
At close: Sep 26, 2025, 3:59 PM
8.71
4.31%
After-hours: Sep 26, 2025, 04:26 PM EDT

MTEX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 8.71 8.71 8.30 8.30 8.30 -0.95% 2,844
Sep 25, 2025 8.35 8.50 8.31 8.38 8.38 -1.18% 1,700
Sep 24, 2025 8.42 8.48 8.42 8.48 8.48 -1.40% 1,316
Sep 23, 2025 8.60 8.62 8.47 8.60 8.60 0.47% 6,214
Sep 22, 2025 8.65 9.05 8.47 8.56 8.56 -3.06% 13,400
Sep 19, 2025 8.47 9.48 8.20 8.83 8.83 5.12% 21,500
Sep 18, 2025 9.15 9.28 8.40 8.40 8.40 -11.67% 25,171
Sep 17, 2025 8.42 9.75 8.35 9.51 9.51 18.87% 167,047
Sep 16, 2025 8.00 8.00 8.00 8.00 8.00 -0.62% 3,600
Sep 15, 2025 8.00 8.10 8.00 8.05 8.05 3.21% 2,116
Sep 12, 2025 8.14 8.40 7.80 7.80 7.80 -3.94% 5,714
Sep 11, 2025 8.10 9.80 8.10 8.12 8.12 -0.61% 6,705
Sep 10, 2025 8.55 8.62 8.17 8.17 8.17 -4.44% 12,927
Sep 9, 2025 8.82 9.10 8.55 8.55 8.55 -8.75% 7,642
Sep 8, 2025 9.05 9.55 8.68 9.37 9.37 -2.09% 31,307
Sep 5, 2025 9.00 9.57 8.67 9.57 9.57 3.24% 11,500
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