Mannatech, Incorporated - Common Stock (MTEX)
5.7700
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 6:24 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 5.39 | 5.78 | 5.38 | 5.77 | 14,863 | 5.77 |
| 6/02/2026 | 5.23 | 5.76 | 5.23 | 5.70 | 5,251 | 5.70 |
| 6/01/2026 | 5.38 | 5.38 | 5.02 | 5.36 | 9,946 | 5.36 |
| 5/29/2026 | 5.83 | 5.83 | 5.42 | 5.70 | 5,473 | 5.70 |
| 5/28/2026 | 5.40 | 5.81 | 5.40 | 5.71 | 9,832 | 5.71 |
| 5/27/2026 | 5.42 | 5.45 | 5.00 | 5.38 | 11,904 | 5.38 |
| 5/26/2026 | 4.37 | 5.55 | 4.20 | 5.53 | 34,894 | 5.53 |
| 5/22/2026 | 4.36 | 4.37 | 4.21 | 4.37 | 18,181 | 4.37 |
| 5/21/2026 | 3.90 | 4.60 | 3.90 | 4.42 | 263,898 | 4.42 |
| 5/20/2026 | 4.10 | 4.32 | 3.80 | 3.95 | 63,601 | 3.95 |
| 5/19/2026 | 4.21 | 4.29 | 4.09 | 4.21 | 19,477 | 4.21 |
| 5/18/2026 | 4.15 | 4.15 | 3.90 | 4.12 | 10,392 | 4.12 |
| 5/15/2026 | 4.51 | 4.63 | 4.16 | 4.21 | 14,754 | 4.21 |
| 5/14/2026 | 4.92 | 5.13 | 4.62 | 4.62 | 20,473 | 4.62 |
| 5/13/2026 | 4.89 | 5.46 | 4.82 | 5.20 | 24,501 | 5.20 |
| 5/12/2026 | 5.12 | 5.12 | 4.50 | 4.89 | 21,601 | 4.89 |
| 5/11/2026 | 5.35 | 5.48 | 4.76 | 5.09 | 97,586 | 5.09 |
| 5/08/2026 | 4.87 | 6.50 | 4.60 | 5.70 | 778,624 | 5.70 |
| 5/07/2026 | 4.62 | 4.67 | 4.29 | 4.67 | 4,456 | 4.67 |
| 5/06/2026 | 4.88 | 4.88 | 4.88 | 4.88 | 2,295 | 4.88 |
| 5/05/2026 | 4.95 | 4.95 | 4.88 | 4.88 | 3,878 | 4.88 |
| 5/04/2026 | 4.38 | 4.75 | 4.38 | 4.75 | 6,537 | 4.75 |
| 4/30/2026 | 4.46 | 0.00 | 4.46 | 4.38 | 480 | 4.38 |
| 4/29/2026 | 4.59 | 4.59 | 4.28 | 4.46 | 4,458 | 4.46 |
| 4/28/2026 | 4.60 | 4.60 | 4.59 | 4.59 | 1,258 | 4.59 |
| 4/27/2026 | 4.71 | 4.71 | 4.68 | 4.68 | 2,146 | 4.68 |
| 4/24/2026 | 4.75 | 5.02 | 4.70 | 4.76 | 11,955 | 4.76 |
| 4/23/2026 | 4.70 | 4.73 | 4.70 | 4.70 | 2,386 | 4.70 |
| 4/22/2026 | 4.79 | 4.86 | 4.70 | 4.70 | 4,433 | 4.70 |
| 4/21/2026 | 5.01 | 5.02 | 4.86 | 4.86 | 6,247 | 4.86 |
| 4/20/2026 | 4.98 | 5.13 | 4.98 | 5.02 | 5,648 | 5.02 |
| 4/17/2026 | 5.20 | 5.20 | 5.20 | 5.20 | 2,361 | 5.20 |
| 4/16/2026 | 5.14 | 5.46 | 5.13 | 5.30 | 6,629 | 5.30 |
| 4/15/2026 | 5.14 | 5.30 | 4.96 | 4.96 | 3,361 | 4.96 |
| 4/14/2026 | 4.93 | 5.30 | 4.67 | 4.84 | 8,296 | 4.84 |
| 4/13/2026 | 5.54 | 5.86 | 5.00 | 5.00 | 12,283 | 5.00 |
| 4/10/2026 | 6.20 | 6.45 | 5.51 | 5.63 | 11,413 | 5.63 |
| 4/09/2026 | 6.36 | 6.58 | 6.04 | 6.25 | 15,515 | 6.25 |
| 4/08/2026 | 7.55 | 8.50 | 6.15 | 6.69 | 274,008 | 6.69 |
| 4/07/2026 | 5.45 | 6.24 | 5.22 | 6.24 | 13,241 | 6.24 |
| 4/06/2026 | 5.83 | 5.83 | 5.50 | 5.50 | 2,857 | 5.50 |
| 4/02/2026 | 5.85 | 5.85 | 5.79 | 5.79 | 845 | 5.79 |
| 4/01/2026 | 6.24 | 6.32 | 6.24 | 6.32 | 3,087 | 6.32 |
| 3/31/2026 | 6.25 | 6.25 | 5.78 | 5.78 | 4,163 | 5.78 |
| 3/30/2026 | 6.37 | 6.80 | 6.25 | 6.80 | 3,750 | 6.80 |
| 3/26/2026 | 6.99 | 0.00 | 6.99 | 6.95 | 619 | 6.95 |
| 3/24/2026 | 6.86 | 0.00 | 6.99 | 6.99 | 189 | 6.99 |
| 3/23/2026 | 6.42 | 6.93 | 6.42 | 6.86 | 3,602 | 6.86 |
| 3/20/2026 | 6.51 | 6.75 | 6.46 | 6.75 | 7,399 | 6.75 |
| 3/19/2026 | 6.60 | 6.90 | 6.46 | 6.73 | 5,011 | 6.73 |
| 3/18/2026 | 6.14 | 6.57 | 6.14 | 6.57 | 5,471 | 6.57 |
| 3/17/2026 | 6.33 | 6.39 | 6.26 | 6.26 | 2,732 | 6.26 |
| 3/13/2026 | 6.35 | 0.00 | 6.60 | 6.60 | 780 | 6.60 |
| 3/12/2026 | 6.34 | 6.35 | 6.34 | 6.35 | 1,620 | 6.35 |
| 3/11/2026 | 6.21 | 6.75 | 6.21 | 6.35 | 2,941 | 6.35 |
| 3/10/2026 | 6.50 | 6.79 | 6.47 | 6.59 | 3,405 | 6.59 |
| 3/09/2026 | 6.16 | 6.50 | 6.16 | 6.50 | 2,945 | 6.50 |
| 3/05/2026 | 6.75 | 0.00 | 6.75 | 6.70 | 1,084 | 6.70 |
| 3/04/2026 | 6.77 | 6.82 | 6.59 | 6.75 | 9,483 | 6.75 |