2m 2m 2m 2m 2m 2m 2m
Mannatech (MTEX)
NASDAQ
$5.85+$0.08 (+1.30%)
Price as of Jun 03, 2026 4:10 PM EDT- $11.0MMarket Cap
- -44.31%1-Year Change
- Food DistributionIndustry
Mannatech (MTEX)
$5.85+$0.08 (+1.30%)
- 1 Month+21.47%Low Price$3.95High Price$5.77
- 3 Months-13.88%Low Price$3.95High Price$6.99
- 1 Year-44.31%Low Price$3.95High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.39 | 5.78 | 5.38 | 5.77 | +1.23% | 14,856 |
06/02/2026 | 5.23 | 5.76 | 5.23 | 5.70 | +6.44% | 5,311 |
06/01/2026 | 5.38 | 5.38 | 5.02 | 5.36 | -6.05% | 9,945 |
05/29/2026 | 5.83 | 5.83 | 5.42 | 5.70 | -0.18% | 5,472 |
05/28/2026 | 5.40 | 5.81 | 5.40 | 5.71 | +6.13% | 9,840 |
05/27/2026 | 5.42 | 5.45 | 5.00 | 5.38 | -2.71% | 11,903 |
05/26/2026 | 4.37 | 5.55 | 4.20 | 5.53 | +26.54% | 34,892 |
05/22/2026 | 4.36 | 4.37 | 4.21 | 4.37 | -1.13% | 18,180 |
05/21/2026 | 3.90 | 4.60 | 3.90 | 4.42 | +11.90% | 263,898 |
05/20/2026 | 4.10 | 4.32 | 3.80 | 3.95 | -6.18% | 63,600 |
05/19/2026 | 4.21 | 4.29 | 4.10 | 4.21 | +2.18% | 19,477 |
05/18/2026 | 4.15 | 4.15 | 3.90 | 4.12 | -2.25% | 10,391 |
05/15/2026 | 4.51 | 4.63 | 4.16 | 4.22 | -8.77% | 14,754 |
05/14/2026 | 4.92 | 5.14 | 4.62 | 4.62 | -11.15% | 20,473 |
05/14/2026 |
$0.49 Earnings | |||||
05/13/2026 | 4.89 | 5.46 | 4.82 | 5.20 | +6.34% | 24,500 |
05/12/2026 | 5.12 | 5.12 | 4.50 | 4.89 | -3.93% | 21,600 |
05/11/2026 | 5.35 | 5.48 | 4.76 | 5.09 | -10.70% | 98,537 |
05/08/2026 | 4.87 | 6.50 | 4.60 | 5.70 | +22.06% | 778,620 |
05/07/2026 | 4.62 | 4.67 | 4.29 | 4.67 | -4.30% | 4,456 |
05/06/2026 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | 2,294 |
05/05/2026 | 4.95 | 4.95 | 4.88 | 4.88 | +2.74% | 3,878 |
05/04/2026 | 4.38 | 4.75 | 4.38 | 4.75 | +8.45% | 6,537 |
04/30/2026 | 4.39 | 4.40 | 4.30 | 4.38 | -1.79% | 1,853 |
04/29/2026 | 4.59 | 4.59 | 4.28 | 4.46 | -2.77% | 4,737 |
04/28/2026 | 4.60 | 4.60 | 4.59 | 4.59 | -1.98% | 1,259 |
04/27/2026 | 4.71 | 4.71 | 4.68 | 4.68 | -1.68% | 2,128 |
04/24/2026 | 4.75 | 5.02 | 4.70 | 4.76 | +1.27% | 11,955 |
04/23/2026 | 4.70 | 4.73 | 4.70 | 4.70 | +0.006% | 2,385 |
04/22/2026 | 4.79 | 4.86 | 4.70 | 4.70 | -3.29% | 4,432 |
04/21/2026 | 5.01 | 5.02 | 4.86 | 4.86 | -3.19% | 6,361 |
04/20/2026 | 4.98 | 5.13 | 4.98 | 5.02 | -3.48% | 5,639 |
04/17/2026 | 5.20 | 5.20 | 5.20 | 5.20 | -1.87% | 2,361 |
04/16/2026 | 5.14 | 5.46 | 5.14 | 5.30 | +6.85% | 6,628 |
04/15/2026 | 5.15 | 5.30 | 4.96 | 4.96 | +2.48% | 3,362 |
04/15/2026 |
-$5.94 Earnings | |||||
04/14/2026 | 4.93 | 5.30 | 4.67 | 4.84 | -3.20% | 8,295 |
04/13/2026 | 5.54 | 5.86 | 5.00 | 5.00 | -11.11% | 12,290 |
04/10/2026 | 6.20 | 6.45 | 5.51 | 5.63 | -10.00% | 11,412 |
04/09/2026 | 6.36 | 6.58 | 6.04 | 6.25 | -6.58% | 15,515 |
04/08/2026 | 7.55 | 8.50 | 6.15 | 6.69 | +7.21% | 274,522 |
04/07/2026 | 5.45 | 6.24 | 5.22 | 6.24 | +13.45% | 13,246 |
04/06/2026 | 5.83 | 5.83 | 5.50 | 5.50 | -5.01% | 2,856 |
04/02/2026 | 5.85 | 5.85 | 5.79 | 5.79 | -8.39% | 844 |
04/01/2026 | 6.24 | 6.32 | 6.24 | 6.32 | +9.35% | 3,088 |
03/31/2026 | 6.25 | 6.25 | 5.78 | 5.78 | -15.00% | 4,162 |
03/30/2026 | 6.37 | 6.80 | 6.25 | 6.80 | -2.16% | 3,749 |
03/26/2026 | 6.50 | 6.95 | 6.40 | 6.95 | -0.57% | 5,840 |
03/24/2026 | 6.98 | 6.99 | 6.98 | 6.99 | +1.90% | 3,543 |
03/23/2026 | 6.42 | 6.93 | 6.42 | 6.86 | +1.63% | 3,601 |
03/20/2026 | 6.51 | 6.75 | 6.47 | 6.75 | +0.30% | 7,398 |
03/19/2026 | 6.60 | 6.90 | 6.46 | 6.73 | +2.44% | 5,010 |
03/18/2026 | 6.14 | 6.57 | 6.14 | 6.57 | +4.95% | 5,471 |
03/17/2026 | 6.33 | 6.39 | 6.26 | 6.26 | -5.15% | 2,758 |
03/13/2026 | 6.40 | 6.60 | 6.40 | 6.60 | +3.86% | 1,848 |
03/12/2026 | 6.34 | 6.35 | 6.34 | 6.35 | +0.08% | 1,619 |
03/11/2026 | 6.21 | 6.75 | 6.21 | 6.35 | -3.64% | 2,942 |
03/10/2026 | 6.50 | 6.79 | 6.47 | 6.59 | +1.38% | 3,404 |
03/09/2026 | 6.16 | 6.50 | 6.16 | 6.50 | -2.99% | 2,945 |
03/05/2026 | 6.82 | 6.82 | 6.68 | 6.70 | -0.71% | 4,244 |
03/04/2026 | 6.77 | 6.82 | 6.59 | 6.75 | +0.26% | 9,483 |
03/03/2026 | 6.75 | 6.90 | 6.73 | 6.73 | -1.39% | 4,379 |
02/27/2026 | 6.93 | 6.93 | 6.83 | 6.83 | -2.99% | 1,392 |
02/26/2026 | 7.02 | 7.04 | 6.95 | 7.04 | +0.83% | 3,224 |
02/25/2026 | 6.95 | 7.11 | 6.90 | 6.98 | -0.33% | 2,453 |
02/24/2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 933 |
02/23/2026 | 7.01 | 7.01 | 6.98 | 7.00 | -1.89% | 2,794 |
02/20/2026 | 7.14 | 7.14 | 7.14 | 7.14 | +0.49% | 1,142 |
02/19/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | 889 |
02/18/2026 | 7.12 | 7.30 | 7.12 | 7.29 | +1.81% | 5,725 |
02/17/2026 | 7.40 | 7.40 | 7.16 | 7.16 | -0.86% | 3,701 |
02/13/2026 | 7.21 | 7.58 | 6.93 | 7.22 | +0.17% | 6,176 |
02/12/2026 | 7.20 | 7.21 | 7.20 | 7.21 | -0.47% | 1,556 |
02/11/2026 | 7.40 | 7.42 | 7.24 | 7.24 | -2.37% | 1,815 |
02/10/2026 | 7.42 | 7.54 | 7.42 | 7.42 | +2.34% | 1,509 |
02/09/2026 | 7.32 | 7.32 | 7.25 | 7.25 | -1.89% | 1,627 |
02/06/2026 | 7.36 | 7.39 | 7.33 | 7.39 | -0.27% | 3,055 |
02/05/2026 | 7.41 | 7.42 | 7.32 | 7.41 | -2.37% | 3,491 |
02/04/2026 | 7.55 | 7.59 | 7.55 | 7.59 | +0.13% | 2,388 |
02/03/2026 | 7.49 | 7.58 | 7.39 | 7.58 | -0.92% | 7,632 |
02/02/2026 | 7.41 | 7.79 | 7.35 | 7.65 | +2.71% | 30,748 |
01/30/2026 | 7.41 | 7.64 | 7.41 | 7.45 | -0.83% | 3,130 |
01/29/2026 | 7.46 | 7.59 | 7.42 | 7.51 | -2.34% | 5,177 |
01/28/2026 | 7.57 | 7.69 | 7.33 | 7.69 | +0.65% | 16,857 |
01/27/2026 | 7.30 | 7.64 | 7.30 | 7.64 | -0.52% | 3,398 |
01/26/2026 | 7.56 | 7.70 | 7.50 | 7.68 | -0.13% | 2,776 |
01/23/2026 | 7.65 | 7.76 | 7.45 | 7.69 | +1.72% | 19,984 |
01/22/2026 | 7.49 | 7.61 | 7.45 | 7.56 | +2.16% | 7,712 |
01/21/2026 | 7.30 | 7.46 | 7.19 | 7.40 | +0.41% | 8,006 |
01/20/2026 | 7.57 | 7.76 | 7.36 | 7.37 | -3.15% | 18,453 |
01/16/2026 | 7.90 | 7.95 | 7.00 | 7.61 | -16.67% | 57,349 |
01/15/2026 | 7.70 | 9.51 | 7.70 | 9.13 | +20.16% | 417,207 |
01/14/2026 | 7.59 | 7.78 | 7.59 | 7.60 | +0.13% | 1,523 |
01/13/2026 | 7.57 | 7.76 | 7.30 | 7.59 | -0.13% | 8,497 |
01/12/2026 | 7.72 | 7.79 | 7.56 | 7.60 | -1.43% | 4,265 |
01/09/2026 | 7.83 | 8.13 | 7.71 | 7.71 | -3.50% | 5,757 |
01/08/2026 | 7.81 | 8.01 | 7.81 | 7.99 | -0.12% | 5,193 |
01/07/2026 | 7.98 | 8.20 | 7.85 | 8.00 | +1.78% | 5,585 |
01/06/2026 | 8.00 | 8.20 | 7.56 | 7.86 | -0.13% | 10,745 |
01/05/2026 | 8.26 | 8.31 | 7.81 | 7.87 | -5.75% | 19,795 |