2m 2m 2m 2m 2m 2m 2m
Mannatech (MTEX)
NASDAQ
$6.35+$0.02 (+0.40%)
Price as of Aug 21, 2026 7:55 PM EDT- $12.2MMarket Cap
- -24.13%1-Year Change
- Food DistributionIndustry
Mannatech (MTEX)
$6.35+$0.02 (+0.40%)
- 1 Month+37.99%Low Price$4.50High Price$6.50
- 3 Months+42.99%Low Price$4.25High Price$6.50
- 1 Year-24.13%Low Price$3.95High Price$10.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 6.26 | 6.32 | 6.26 | 6.32 | +0.96% | 800 |
08/20/2026 | 6.22 | 6.45 | 6.07 | 6.26 | +0.89% | 2,835 |
08/19/2026 | 6.23 | 6.45 | 6.01 | 6.21 | -4.54% | 5,658 |
08/18/2026 | 6.48 | 6.50 | 6.04 | 6.50 | 0.00% | 3,053 |
08/17/2026 | 6.17 | 6.50 | 6.07 | 6.50 | +4.00% | 6,003 |
08/14/2026 | 6.00 | 6.60 | 5.41 | 6.25 | +1.63% | 4,214 |
08/13/2026 | 5.25 | 7.06 | 4.99 | 6.15 | +21.30% | 74,577 |
08/12/2026 | 5.07 | 5.07 | 5.07 | 5.07 | +3.47% | 310 |
08/12/2026 |
$0.53 Earnings | |||||
08/10/2026 | 4.95 | 5.03 | 4.90 | 4.90 | +2.28% | 2,431 |
08/07/2026 | 4.79 | 4.79 | 4.79 | 4.79 | -6.06% | 528 |
08/06/2026 | 5.04 | 5.10 | 4.77 | 5.10 | +0.59% | 7,795 |
08/04/2026 | 4.97 | 5.07 | 4.85 | 5.07 | +2.42% | 6,709 |
08/03/2026 | 4.75 | 5.23 | 4.52 | 4.95 | +3.34% | 28,157 |
07/31/2026 | 4.80 | 5.16 | 4.51 | 4.79 | -1.84% | 11,168 |
07/30/2026 | 5.16 | 5.26 | 4.50 | 4.88 | +1.24% | 13,341 |
07/29/2026 | 4.76 | 4.96 | 4.76 | 4.82 | +4.44% | 3,827 |
07/28/2026 | 4.68 | 4.81 | 4.50 | 4.62 | -9.16% | 7,574 |
07/27/2026 | 4.80 | 5.30 | 4.55 | 5.08 | +12.89% | 14,130 |
07/24/2026 | 5.15 | 5.50 | 4.50 | 4.50 | -3.43% | 13,939 |
07/23/2026 | 4.38 | 4.66 | 3.95 | 4.66 | +6.39% | 12,794 |
07/22/2026 | 4.68 | 4.68 | 4.38 | 4.38 | -4.37% | 17,784 |
07/21/2026 | 4.37 | 4.60 | 4.37 | 4.58 | +7.76% | 11,132 |
07/20/2026 | 4.38 | 4.38 | 4.25 | 4.25 | +0.002% | 1,617 |
07/17/2026 | 4.53 | 4.53 | 4.10 | 4.25 | -12.55% | 16,191 |
07/16/2026 | 4.69 | 4.86 | 4.69 | 4.86 | +3.18% | 7,685 |
07/15/2026 | 4.85 | 4.85 | 4.67 | 4.71 | +3.29% | 4,591 |
07/14/2026 | 4.55 | 4.56 | 4.54 | 4.56 | -3.80% | 8,552 |
07/13/2026 | 4.61 | 4.78 | 4.57 | 4.74 | +0.85% | 3,718 |
07/10/2026 | 4.66 | 5.13 | 4.19 | 4.70 | -9.96% | 11,446 |
07/08/2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | 5,226 |
07/07/2026 | 5.31 | 5.31 | 5.13 | 5.25 | +4.17% | 9,223 |
07/06/2026 | 5.20 | 5.20 | 5.00 | 5.04 | -2.33% | 6,954 |
07/02/2026 | 5.23 | 5.23 | 5.15 | 5.16 | +1.28% | 3,741 |
07/01/2026 | 5.21 | 5.21 | 5.06 | 5.10 | -2.21% | 3,139 |
06/30/2026 | 5.25 | 5.25 | 5.13 | 5.21 | +0.77% | 1,875 |
06/29/2026 | 5.28 | 5.28 | 5.00 | 5.17 | +1.97% | 4,558 |
06/26/2026 | 5.25 | 5.25 | 5.00 | 5.07 | +0.80% | 19,743 |
06/25/2026 | 5.19 | 5.35 | 5.00 | 5.03 | -1.18% | 46,324 |
06/24/2026 | 5.33 | 5.44 | 5.00 | 5.09 | -5.21% | 35,650 |
06/23/2026 | 5.37 | 5.37 | 5.22 | 5.37 | -0.56% | 5,577 |
06/22/2026 | 5.26 | 5.80 | 5.23 | 5.40 | -0.37% | 48,104 |
06/18/2026 | 5.22 | 5.42 | 5.14 | 5.42 | +1.12% | 14,294 |
06/17/2026 | 5.56 | 5.86 | 5.21 | 5.36 | -1.29% | 26,175 |
06/16/2026 | 5.78 | 6.10 | 5.40 | 5.43 | -3.81% | 50,376 |
06/15/2026 | 5.74 | 5.93 | 5.65 | 5.65 | +2.64% | 6,323 |
06/12/2026 | 5.68 | 5.80 | 5.50 | 5.50 | -3.34% | 5,566 |
06/11/2026 | 5.63 | 5.69 | 5.53 | 5.69 | +1.25% | 8,015 |
06/10/2026 | 5.78 | 5.78 | 5.51 | 5.62 | +0.54% | 5,066 |
06/09/2026 | 5.44 | 5.89 | 5.40 | 5.59 | -0.71% | 7,068 |
06/08/2026 | 5.94 | 6.07 | 5.45 | 5.63 | -1.23% | 13,306 |
06/05/2026 | 5.51 | 5.70 | 5.50 | 5.70 | +1.06% | 7,297 |
06/04/2026 | 5.50 | 5.65 | 5.50 | 5.64 | -2.25% | 4,238 |
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 |