Mannatech (MTEX)
NASDAQ: MTEX
· Real-Time Price · USD
8.93
0.18 (2.06%)
At close: Oct 03, 2025, 3:55 PM
8.55
-4.20%
After-hours: Oct 03, 2025, 07:39 PM EDT
MTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.36 | 9.36 | 8.93 | 8.93 | 8.93 | 2.06% | 3,064 |
| Oct 2, 2025 | 9.34 | 10.00 | 8.50 | 8.75 | 8.75 | -11.44% | 17,756 |
| Oct 1, 2025 | 9.82 | 9.98 | 9.03 | 9.88 | 9.88 | -0.70% | 29,300 |
| Sep 30, 2025 | 8.71 | 10.50 | 8.71 | 9.95 | 9.95 | 16.92% | 111,300 |
| Sep 29, 2025 | 8.77 | 8.77 | 8.38 | 8.51 | 8.51 | 2.53% | 1,337 |
| Sep 26, 2025 | 8.71 | 8.71 | 8.30 | 8.30 | 8.30 | -0.95% | 2,844 |
| Sep 25, 2025 | 8.35 | 8.50 | 8.31 | 8.38 | 8.38 | -1.18% | 1,700 |
| Sep 24, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | -1.40% | 1,316 |
| Sep 23, 2025 | 8.60 | 8.62 | 8.47 | 8.60 | 8.60 | 0.47% | 6,214 |
| Sep 22, 2025 | 8.65 | 9.05 | 8.47 | 8.56 | 8.56 | -3.06% | 13,400 |
| Sep 19, 2025 | 8.47 | 9.48 | 8.20 | 8.83 | 8.83 | 5.12% | 21,500 |
| Sep 18, 2025 | 9.15 | 9.28 | 8.40 | 8.40 | 8.40 | -11.67% | 25,171 |
| Sep 17, 2025 | 8.42 | 9.75 | 8.35 | 9.51 | 9.51 | 18.87% | 167,047 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,600 |
| Sep 15, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 3.21% | 2,116 |
| Sep 12, 2025 | 8.14 | 8.40 | 7.80 | 7.80 | 7.80 | -3.94% | 5,714 |
| Sep 11, 2025 | 8.10 | 9.80 | 8.10 | 8.12 | 8.12 | -0.61% | 6,705 |
| Sep 10, 2025 | 8.55 | 8.62 | 8.17 | 8.17 | 8.17 | -4.44% | 12,927 |
| Sep 9, 2025 | 8.82 | 9.10 | 8.55 | 8.55 | 8.55 | -8.75% | 7,642 |
| Sep 8, 2025 | 9.05 | 9.55 | 8.68 | 9.37 | 9.37 | -2.09% | 31,307 |
Page 1 of 134