Mannatech, Incorporated - Common Stock (MTEX)
9.4000
-0.1600 (-1.67%)
NASDAQ · Last Trade: Jun 14th, 7:28 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 9.56 | 9.56 | 9.40 | 9.40 | 1,823 | 9.40 |
| 6/12/2025 | 9.15 | 10.07 | 9.15 | 9.56 | 2,324 | 9.56 |
| 6/11/2025 | 10.19 | 10.46 | 9.51 | 10.46 | 2,489 | 10.46 |
| 6/10/2025 | 11.36 | 11.36 | 10.05 | 10.58 | 5,480 | 10.58 |
| 6/09/2025 | 10.03 | 10.92 | 10.02 | 10.92 | 3,552 | 10.92 |
| 6/06/2025 | 10.55 | 10.87 | 10.00 | 10.67 | 7,449 | 10.67 |
| 6/05/2025 | 10.79 | 11.07 | 9.51 | 10.06 | 10,394 | 10.06 |
| 6/04/2025 | 9.98 | 10.36 | 9.51 | 10.36 | 1,240 | 10.36 |
| 6/03/2025 | 10.00 | 10.70 | 9.95 | 10.60 | 3,467 | 10.60 |
| 5/30/2025 | 9.51 | 0.00 | 9.99 | 9.99 | 705 | 9.99 |
| 5/29/2025 | 9.51 | 9.51 | 9.51 | 9.51 | 558 | 9.51 |
| 5/28/2025 | 9.51 | 9.51 | 9.51 | 9.51 | 3,384 | 9.51 |
| 5/27/2025 | 9.52 | 9.52 | 9.52 | 9.52 | 238 | 9.52 |
| 5/23/2025 | 9.24 | 10.20 | 9.01 | 9.50 | 4,526 | 9.50 |
| 5/22/2025 | 9.45 | 10.82 | 9.45 | 10.20 | 1,489 | 10.20 |
| 5/21/2025 | 9.45 | 11.65 | 9.39 | 10.52 | 18,491 | 10.52 |
| 5/20/2025 | 9.02 | 9.35 | 9.01 | 9.01 | 6,563 | 9.01 |
| 5/19/2025 | 9.52 | 9.52 | 9.01 | 9.01 | 1,571 | 9.01 |
| 5/16/2025 | 10.81 | 10.81 | 10.54 | 10.54 | 878 | 10.54 |
| 5/15/2025 | 10.89 | 10.89 | 10.89 | 10.89 | 728 | 10.89 |
| 5/13/2025 | 11.97 | 0.00 | 11.97 | 11.79 | 614 | 11.79 |
| 5/12/2025 | 10.65 | 11.97 | 10.65 | 11.97 | 786 | 11.97 |
| 5/09/2025 | 10.44 | 11.05 | 10.44 | 11.05 | 817 | 11.05 |
| 5/08/2025 | 10.22 | 10.22 | 10.00 | 10.00 | 453 | 10.00 |
| 5/07/2025 | 10.00 | 10.00 | 10.00 | 10.00 | 660 | 10.00 |
| 5/05/2025 | 10.31 | 0.00 | 10.31 | 10.11 | 216 | 10.11 |
| 5/02/2025 | 9.70 | 10.31 | 9.70 | 10.31 | 679 | 10.31 |
| 4/30/2025 | 11.02 | 0.00 | 11.02 | 10.45 | 469 | 10.45 |
| 4/29/2025 | 11.21 | 11.21 | 11.02 | 11.02 | 663 | 11.02 |
| 4/25/2025 | 10.75 | 0.00 | 11.25 | 11.25 | 412 | 11.25 |
| 4/24/2025 | 10.54 | 10.75 | 10.54 | 10.75 | 1,684 | 10.75 |
| 4/23/2025 | 9.50 | 9.50 | 9.50 | 9.50 | 296 | 9.50 |
| 4/22/2025 | 9.40 | 10.31 | 9.40 | 9.70 | 3,102 | 9.70 |
| 4/21/2025 | 9.47 | 9.47 | 9.47 | 9.47 | 642 | 9.47 |
| 4/16/2025 | 10.70 | 0.00 | 10.70 | 9.50 | 221 | 9.50 |
| 4/15/2025 | 10.70 | 10.70 | 10.70 | 10.70 | 401 | 10.70 |
| 4/14/2025 | 10.10 | 10.71 | 10.06 | 10.68 | 4,652 | 10.68 |
| 4/11/2025 | 8.37 | 10.70 | 8.37 | 9.96 | 12,166 | 9.96 |
| 4/10/2025 | 8.37 | 8.37 | 8.37 | 8.37 | 522 | 8.37 |
| 4/08/2025 | 8.37 | 0.00 | 8.37 | 8.37 | 762 | 8.37 |
| 4/07/2025 | 8.60 | 8.85 | 8.37 | 8.37 | 824 | 8.37 |
| 4/04/2025 | 8.35 | 8.35 | 8.35 | 8.35 | 378 | 8.35 |
| 4/03/2025 | 8.20 | 8.80 | 7.70 | 7.93 | 1,840 | 7.93 |
| 4/02/2025 | 8.30 | 8.42 | 8.30 | 8.42 | 1,502 | 8.42 |
| 4/01/2025 | 9.10 | 9.10 | 8.69 | 8.71 | 1,886 | 8.71 |
| 3/31/2025 | 8.91 | 9.20 | 8.50 | 9.18 | 2,153 | 9.18 |
| 3/28/2025 | 8.63 | 9.18 | 8.21 | 8.83 | 3,143 | 8.83 |
| 3/27/2025 | 9.33 | 9.40 | 9.14 | 9.14 | 3,860 | 9.14 |
| 3/26/2025 | 9.00 | 9.00 | 9.00 | 9.00 | 1,300 | 9.00 |
| 3/25/2025 | 10.10 | 10.10 | 9.42 | 9.42 | 1,390 | 9.42 |
| 3/24/2025 | 9.50 | 9.90 | 9.50 | 9.62 | 5,979 | 9.62 |
| 3/21/2025 | 9.50 | 9.70 | 9.37 | 9.70 | 4,457 | 9.70 |
| 3/20/2025 | 9.90 | 9.90 | 9.80 | 9.80 | 1,568 | 9.80 |
| 3/19/2025 | 9.41 | 9.81 | 9.31 | 9.81 | 3,416 | 9.81 |
| 3/18/2025 | 10.11 | 10.11 | 9.80 | 9.80 | 611 | 9.80 |
| 3/17/2025 | 10.70 | 10.80 | 9.60 | 9.60 | 2,823 | 9.60 |
| 3/14/2025 | 10.00 | 10.45 | 10.00 | 10.23 | 862 | 10.23 |