Get the Stockscreener App
8.01
0.12%
0.010
Mannatech Inc Stock (MTEX) Price History
The historical daily chart and data for Mannatech Inc stock (MTEX), adjusted for splits and dividends, show that the latest closing stock price as of September 15, 2026, is $8.01.
- Mannatech Inc all-time high stock price is $49.08, occurred on July 07, 2021.
- The lowest Mannatech Inc stock price recorded was $0.00 on November 08, 2023. Since then, Mannatech Inc's stock price has risen over to $8.01 now.
- The 52-week high stock price for MTEX is $12.45, representing a 55.48% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for MTEX is $3.80, indicating a -52.56% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Mannatech Inc (MTEX) stock in the beginning of 2025 was $39.49. The stock closed the year at $17.90, a loss of over -54.67% for the year.
The table below shows more information about MTEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 15, 2026 | $8.25 | $7.86 | $0.39 | 4,675.0 | -1.50% |
| Sep 14, 2026 | $8.86 | $7.77 | $1.09 | 50,079.0 | -2.56% |
| Sep 11, 2026 | $8.61 | $7.59 | $1.02 | 75,975.0 | -3.52% |
| Sep 10, 2026 | $8.60 | $7.75 | $0.845 | 109,982.0 | +6.24% |
| Sep 09, 2026 | $9.30 | $7.85 | $1.45 | 216,870.0 | -10.40% |
| Sep 08, 2026 | $9.65 | $8.45 | $1.20 | 50,365.0 | -0.67% |
| Sep 04, 2026 | $9.20 | $7.39 | $1.80 | 76,691.0 | +23.46% |
| Sep 03, 2026 | $7.42 | $6.75 | $0.665 | 235,172.0 | +6.89% |
| Sep 02, 2026 | $7.46 | $6.53 | $0.935 | 98,157.0 | -4.62% |
| Sep 01, 2026 | $7.19 | $6.50 | $0.685 | 17,566.0 | -0.42% |
| Aug 31, 2026 | $7.18 | $6.91 | $0.27 | 2,828.0 | +6.53% |
| Aug 28, 2026 | $7.19 | $6.43 | $0.76 | 27,494.0 | +6.48% |
| Aug 27, 2026 | $7.10 | $6.11 | $0.99 | 10,620.0 | -10.85% |
| Aug 26, 2026 | $7.10 | $6.23 | $0.87 | 24,376.0 | +10.08% |
| Aug 25, 2026 | $6.45 | $6.23 | $0.22 | 2,941.0 | +0.00% |
| Aug 24, 2026 | $6.45 | $6.45 | $0.00 | 514.0 | +2.06% |
| Aug 21, 2026 | $6.32 | $6.26 | $0.06 | 763.0 | +0.96% |
| Aug 20, 2026 | $6.45 | $6.07 | $0.38 | 2,835.0 | +0.89% |
| Aug 19, 2026 | $6.45 | $6.01 | $0.44 | 5,654.0 | -4.54% |
| Aug 18, 2026 | $6.50 | $6.04 | $0.46 | 2,893.0 | +0.00% |
Mannatech Inc Stock (MTEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mannatech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mannatech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mannatech Inc Stock (MTEX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $9.65 | $6.50 | $3.15 | 935,532.0 | +9.75% |
| Aug, 2026 | $7.19 | $4.51 | $2.68 | 210,556.0 | +49.90% |
| Jul, 2026 | $5.50 | $3.95 | $1.55 | 187,445.0 | -8.06% |
| Jun, 2026 | $6.10 | $5.00 | $1.10 | 339,075.0 | -8.60% |
| May, 2026 | $6.50 | $3.80 | $2.70 | 898,622.0 | +30.14% |
| Apr, 2026 | $8.50 | $4.28 | $4.22 | 392,049.0 | -24.22% |
| Mar, 2026 | $6.99 | $5.78 | $1.21 | 71,590.0 | -15.31% |
| Feb, 2026 | $7.79 | $6.83 | $0.96 | 80,384.0 | -8.36% |
| Jan, 2026 | $9.51 | $7.00 | $2.51 | 605,337.0 | -9.72% |
Mannatech Inc Stock (MTEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.68 | $6.90 | $2.78 | 329,971.0 | -15.58% |
| Nov, 2025 | $12.45 | $8.63 | $3.82 | 392,437.0 | -7.58% |
| Oct, 2025 | $12.00 | $8.34 | $3.66 | 987,232.0 | +2.46% |
| Sep, 2025 | $10.50 | $7.80 | $2.70 | 368,779.0 | +3.81% |
| Aug, 2025 | $10.85 | $7.55 | $3.30 | 222,644.0 | +16.83% |
| Jul, 2025 | $10.25 | $7.50 | $2.75 | 326,197.0 | -12.30% |
| Jun, 2025 | $11.36 | $8.69 | $2.67 | 313,663.0 | -6.41% |
| May, 2025 | $11.97 | $9.01 | $2.96 | 45,647.0 | -4.40% |
| Apr, 2025 | $11.90 | $7.70 | $4.20 | 37,614.0 | +13.83% |
| Mar, 2025 | $12.25 | $8.21 | $4.04 | 96,185.0 | -18.76% |
| Feb, 2025 | $13.25 | $10.50 | $2.75 | 50,209.0 | -2.84% |
| Jan, 2025 | $16.49 | $10.75 | $5.74 | 129,689.0 | -13.40% |
Mannatech Inc Stock (MTEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.00 | $8.50 | $5.50 | 174,831.0 | +64.71% |
| Nov, 2024 | $8.72 | $7.46 | $1.26 | 73,116.0 | +8.70% |
| Oct, 2024 | $8.26 | $7.05 | $1.20 | 90,026.0 | +0.90% |
| Sep, 2024 | $7.99 | $7.50 | $0.49 | 91,064.0 | +2.65% |
| Aug, 2024 | $7.67 | $7.00 | $0.67 | 64,953.0 | +2.90% |
| Jul, 2024 | $7.67 | $6.75 | $0.92 | 30,614.0 | +8.06% |
| Jun, 2024 | $8.08 | $6.75 | $1.33 | 23,531.0 | -12.33% |
| May, 2024 | $8.15 | $7.30 | $0.85 | 7,209.0 | -6.41% |
| Apr, 2024 | $9.33 | $8.15 | $1.18 | 11,487.0 | +0.68% |
| Mar, 2024 | $9.16 | $8.16 | $1.00 | 8,880.0 | -8.46% |
| Feb, 2024 | $9.97 | $8.50 | $1.47 | 22,360.0 | -3.34% |
| Jan, 2024 | $10.51 | $8.11 | $2.40 | 17,993.0 | +14.69% |
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):