2m 2m 2m 2m 2m 2m 2m
Mannatech (MTEX)
NASDAQ
$8.25-$0.18 (-2.16%)
Price as of Oct 23, 2026 7:50 PM EDT- $16.3MMarket Cap
- -6.85%1-Year Change
- Food DistributionIndustry
Mannatech (MTEX)
$8.25-$0.18 (-2.16%)
- 1 Month+10.05%Low Price$6.64High Price$8.74
- 3 Months+80.90%Low Price$4.62High Price$9.00
- 1 Year-6.85%Low Price$3.95High Price$10.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 8.44 | 8.65 | 8.11 | 8.43 | -1.29% | 19,291 |
10/22/2026 | 8.66 | 8.99 | 8.29 | 8.54 | -0.29% | 22,809 |
10/21/2026 | 8.32 | 8.67 | 8.11 | 8.57 | +3.69% | 77,835 |
10/20/2026 | 8.37 | 8.84 | 7.90 | 8.26 | -5.49% | 88,599 |
10/19/2026 | 7.45 | 8.74 | 7.45 | 8.74 | +22.67% | 17,000 |
10/16/2026 | 7.46 | 7.46 | 6.99 | 7.13 | -0.07% | 45,872 |
10/15/2026 | 7.37 | 7.55 | 6.92 | 7.13 | -1.66% | 20,307 |
10/14/2026 | 7.23 | 7.38 | 7.19 | 7.25 | -4.10% | 4,589 |
10/13/2026 | 7.80 | 8.20 | 7.46 | 7.56 | -2.95% | 27,976 |
10/12/2026 | 7.35 | 8.07 | 7.35 | 7.79 | -0.89% | 32,886 |
10/09/2026 | 7.60 | 7.96 | 7.50 | 7.86 | 0.00% | 59,560 |
10/08/2026 | 7.50 | 8.11 | 7.45 | 7.86 | +4.52% | 32,209 |
10/07/2026 | 7.73 | 7.84 | 7.50 | 7.52 | -3.47% | 8,539 |
10/06/2026 | 7.37 | 7.79 | 7.34 | 7.79 | +4.85% | 41,270 |
10/05/2026 | 6.91 | 7.69 | 6.82 | 7.43 | +11.90% | 13,360 |
10/02/2026 | 6.29 | 7.00 | 6.29 | 6.64 | -4.94% | 15,186 |
10/01/2026 | 7.42 | 7.42 | 6.74 | 6.99 | -2.72% | 10,232 |
09/30/2026 | 7.70 | 7.74 | 7.15 | 7.18 | -5.53% | 25,702 |
09/29/2026 | 7.73 | 7.93 | 7.55 | 7.60 | -2.94% | 6,994 |
09/28/2026 | 8.19 | 8.19 | 7.62 | 7.83 | +1.69% | 49,114 |
09/25/2026 | 7.36 | 7.94 | 7.18 | 7.70 | +6.21% | 64,246 |
09/24/2026 | 6.89 | 7.36 | 6.67 | 7.25 | -5.35% | 4,036 |
09/23/2026 | 8.25 | 8.25 | 7.66 | 7.66 | -4.25% | 7,601 |
09/22/2026 | 8.15 | 8.15 | 7.83 | 8.00 | -1.84% | 4,276 |
09/21/2026 | 7.57 | 8.15 | 7.42 | 8.15 | +8.52% | 22,312 |
09/18/2026 | 7.76 | 7.78 | 6.11 | 7.51 | -0.40% | 26,083 |
09/17/2026 | 7.68 | 7.73 | 7.52 | 7.54 | -1.57% | 4,115 |
09/16/2026 | 8.10 | 8.11 | 7.66 | 7.66 | -6.53% | 13,967 |
09/15/2026 | 8.10 | 8.35 | 7.86 | 8.20 | +2.44% | 5,894 |
09/14/2026 | 8.40 | 8.86 | 7.77 | 8.00 | -2.56% | 50,079 |
09/11/2026 | 8.09 | 8.61 | 7.59 | 8.21 | -3.52% | 75,975 |
09/10/2026 | 8.57 | 8.60 | 7.75 | 8.51 | +6.24% | 110,107 |
09/09/2026 | 8.90 | 9.30 | 7.85 | 8.01 | -10.40% | 216,870 |
09/08/2026 | 9.03 | 9.65 | 8.45 | 8.94 | -0.67% | 50,365 |
09/04/2026 | 8.05 | 9.20 | 7.40 | 9.00 | +23.46% | 76,990 |
09/03/2026 | 6.82 | 7.42 | 6.75 | 7.29 | +6.89% | 235,182 |
09/02/2026 | 7.20 | 7.46 | 6.53 | 6.82 | -4.62% | 98,160 |
09/01/2026 | 6.91 | 7.19 | 6.51 | 7.15 | -0.42% | 17,566 |
08/31/2026 | 7.18 | 7.18 | 6.91 | 7.18 | +6.53% | 3,028 |
08/28/2026 | 6.96 | 7.19 | 6.43 | 6.74 | +6.48% | 27,550 |
08/27/2026 | 7.10 | 7.10 | 6.11 | 6.33 | -10.85% | 10,620 |
08/26/2026 | 6.23 | 7.10 | 6.23 | 7.10 | +10.08% | 24,376 |
08/25/2026 | 6.44 | 6.45 | 6.23 | 6.45 | 0.00% | 2,941 |
08/24/2026 | 6.45 | 6.45 | 6.45 | 6.45 | +2.06% | 514 |
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 |