Dark

MTEX
Mannatech Inc.
stock NASDAQ

At Close

Apr 8, 2026 3:59:30 PM EDT

6.77USD+8.494%(+0.53)273,581

5.50Bid 8.10Ask 2.60Spread

Pre-market

Apr 8, 2026 9:28:30 AM EDT

7.55USD+20.994%(+1.31)40,486

After-hours

Apr 8, 2026 4:34:30 PM EDT

6.40USD-5.465%(-0.37)412

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	7.7800	7.9700	6.3200	6.7700	+8.494%	273,581	0.000%
2026-04-07	5.4500	6.2400	5.2160	6.2400	+13.455%	13,247	+8.494%
2026-04-06	5.8300	5.8300	5.5000	5.5000	-5.009%	2,857	+23.091%
2026-04-02	5.8500	5.8500	5.7900	5.7900	-8.393%	845	+16.926%
2026-04-01	6.2400	6.3205	6.2400	6.3205	+9.351%	3,089	+7.112%
2026-03-31	6.2500	6.2500	5.7800	5.7800	-15.000%	4,163	+17.128%
2026-03-30	6.3700	6.8000	6.2500	6.8000	+4.777%	3,750	-0.441%
2026-03-27	6.4900	6.4900	6.4900	6.4900	-6.619%	2	+4.314%
2026-03-26	6.5000	6.9500	6.4000	6.9500	-0.572%	5,841	-2.590%
2026-03-24	6.9800	6.9900	6.9800	6.9900	+1.895%	3,544	-3.147%
2026-03-23	6.4200	6.9310	6.4200	6.8600	+1.630%	3,602	-1.312%
2026-03-20	6.5100	6.7500	6.4650	6.7500	+0.297%	7,399	+0.296%
2026-03-19	6.6000	6.9000	6.4600	6.7300	+2.435%	5,011	+0.594%
2026-03-18	6.1400	6.5700	6.1400	6.5700	+4.952%	5,471	+3.044%
2026-03-17	6.3300	6.3900	6.2600	6.2600	-5.152%	2,759	+8.147%
2026-03-13	6.4000	6.6000	6.4000	6.6000	+3.857%	1,849	+2.576%
2026-03-12	6.3400	6.3549	6.3400	6.3549	+0.077%	1,620	+6.532%
2026-03-11	6.2080	6.7487	6.2080	6.3500	-3.642%	2,942	+6.614%
2026-03-10	6.5000	6.7900	6.4700	6.5900	+1.385%	3,405	+2.731%
2026-03-09	6.1600	6.5000	6.1600	6.5000	-2.985%	2,945	+4.154%
2026-03-05	6.8150	6.8150	6.6800	6.7000	-0.705%	4,245	+1.045%
2026-03-04	6.7700	6.8150	6.5900	6.7476	+0.262%	9,484	+0.332%
2026-03-03	6.7475	6.9000	6.7300	6.7300	-3.443%	4,380	+0.594%
2026-03-02	6.9700	6.9700	6.9700	6.9700	+2.125%	13	-2.869%
2026-02-27	6.9250	6.9250	6.8250	6.8250	-2.985%	1,393	-0.806%
2026-02-26	7.0200	7.0350	6.9496	7.0350	+0.831%	3,223	-3.767%
2026-02-25	6.9500	7.1100	6.9000	6.9770	-0.329%	2,454	-2.967%
2026-02-24	7.0000	7.0000	7.0000	7.0000	0.000%	934	-3.286%
2026-02-23	7.0100	7.0100	6.9750	7.0000	-1.892%	2,795	-3.286%
2026-02-20	7.1350	7.1350	7.1350	7.1350	+0.493%	1,142	-5.116%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-2.606%	889	-4.648%
2026-02-18	7.1200	7.3000	7.1200	7.2900	+1.814%	5,725	-7.133%
2026-02-17	7.4000	7.4000	7.1601	7.1601	-0.857%	3,701	-5.448%
2026-02-13	7.2100	7.5800	6.9342	7.2220	+0.166%	6,176	-6.259%
2026-02-12	7.2000	7.2100	7.2000	7.2100	-0.469%	1,556	-6.103%
2026-02-11	7.4000	7.4200	7.2440	7.2440	-2.372%	1,815	-6.543%
2026-02-10	7.4200	7.5400	7.4150	7.4200	+2.343%	1,509	-8.760%
2026-02-09	7.3160	7.3160	7.2501	7.2501	-1.893%	1,627	-6.622%
2026-02-06	7.3600	7.3900	7.3300	7.3900	-0.270%	3,055	-8.390%
2026-02-05	7.4100	7.4200	7.3241	7.4100	-2.372%	3,491	-8.637%
2026-02-04	7.5545	7.5900	7.5545	7.5900	+0.132%	2,388	-10.804%
2026-02-03	7.4850	7.5800	7.3933	7.5800	-0.915%	7,632	-10.686%
2026-02-02	7.4100	7.7850	7.3500	7.6500	+2.712%	30,748	-11.503%
2026-01-30	7.4100	7.6400	7.4100	7.4480	-0.826%	3,130	-9.103%
2026-01-29	7.4600	7.5900	7.4200	7.5100	-2.341%	5,177	-9.854%
2026-01-28	7.5704	7.6900	7.3270	7.6900	+0.654%	16,857	-11.964%
2026-01-27	7.3001	7.6400	7.3001	7.6400	-0.521%	3,398	-11.387%
2026-01-26	7.5600	7.7000	7.5000	7.6800	-0.130%	2,776	-11.849%
2026-01-23	7.6500	7.7600	7.4500	7.6900	+1.720%	19,984	-11.964%
2026-01-22	7.4900	7.6100	7.4500	7.5600	+2.162%	7,712	-10.450%
2026-01-21	7.3002	7.4600	7.1850	7.4000	+0.406%	8,006	-8.514%
2026-01-20	7.5700	7.7642	7.3600	7.3701	-3.152%	18,453	-8.142%
2026-01-16	7.9000	7.9519	7.0000	7.6100	-16.667%	57,349	-11.038%
2026-01-15	7.6950	9.5099	7.6950	9.1320	+20.156%	417,207	-25.865%
2026-01-14	7.5900	7.7800	7.5900	7.6001	+0.133%	1,523	-10.922%
2026-01-13	7.5701	7.7600	7.3000	7.5900	-0.132%	8,497	-10.804%
2026-01-12	7.7200	7.7900	7.5600	7.6000	-1.427%	4,265	-10.921%
2026-01-09	7.8300	8.1300	7.7100	7.7100	-3.504%	5,757	-12.192%
2026-01-08	7.8100	8.0100	7.8100	7.9900	-0.125%	5,193	-15.269%
2026-01-07	7.9812	8.1990	7.8500	8.0000	+1.781%	5,585	-15.375%
2026-01-06	8.0000	8.1999	7.5600	7.8600	-0.127%	10,745	-13.868%
2026-01-05	8.2600	8.3100	7.8100	7.8700	-5.749%	19,795	-13.977%
2026-01-02	8.1500	8.5300	8.1500	8.3500	+1.212%	4,015	-18.922%
2025-12-31	7.7500	8.2600	7.7422	8.2500	+3.774%	9,592	-17.939%
2025-12-30	9.1900	9.4000	7.8900	7.9500	-10.774%	82,618	-14.843%
2025-12-29	7.2823	9.3700	7.2823	8.9100	+16.319%	215,650	-24.018%
2025-12-26	7.5400	7.7700	6.9000	7.6600	-2.296%	4,410	-11.619%
2025-12-24	8.2500	8.2500	7.5600	7.8400	-3.329%	8,203	-13.648%
2025-12-23	8.3500	8.3800	8.1100	8.1100	-2.874%	6,412	-16.523%
2025-12-22	8.5000	8.5000	8.3200	8.3500	+2.959%	2,943	-18.922%
2025-12-19	8.2500	8.4300	8.0000	8.1100	-1.098%	10,519	-16.523%
2025-12-18	8.3100	8.3200	8.2000	8.2000	-3.756%	1,765	-17.439%
2025-12-17	8.5000	8.5200	8.4800	8.5200	+2.281%	1,994	-20.540%
2025-12-16	8.3900	8.4000	8.3300	8.3300	-0.240%	3,951	-18.727%
2025-12-15	8.4900	8.8060	8.3200	8.3500	-3.468%	4,054	-18.922%
2025-12-12	8.7100	8.7101	8.6500	8.6500	-2.149%	1,972	-21.734%
2025-12-11	8.7501	9.0100	8.7501	8.8400	-2.964%	2,083	-23.416%
2025-12-10	9.3400	9.3400	9.1100	9.1100	-3.801%	1,636	-25.686%
2025-12-09	9.0100	9.4700	9.0100	9.4700	+2.268%	6,873	-28.511%
2025-12-08	9.5600	9.5600	9.2600	9.2600	-3.942%	2,195	-26.890%
2025-12-05	9.3000	9.6400	9.3000	9.6400	+3.656%	2,159	-29.772%
2025-12-04	9.1700	9.6750	9.1700	9.3000	+1.639%	1,495	-27.204%
2025-12-03	9.6247	9.6394	9.1500	9.1500	-2.034%	4,339	-26.011%
2025-12-02	9.3500	9.6300	9.3400	9.3400	+0.161%	4,854	-27.516%
2025-12-01	9.2100	9.3250	9.2100	9.3250	-0.978%	1,058	-27.399%
2025-11-28	9.7000	9.8800	9.3900	9.4171	-2.916%	4,639	-28.110%
2025-11-26	9.8000	9.8000	9.7000	9.7000	+0.103%	1,256	-30.206%
2025-11-25	9.6000	9.9700	9.6000	9.6900	-1.524%	2,339	-30.134%
2025-11-24	9.7700	9.8400	9.6000	9.8400	+0.768%	3,532	-31.199%
2025-11-21	9.7900	9.7900	9.5101	9.7650	+0.774%	5,556	-30.671%
2025-11-20	9.4800	9.8600	9.3400	9.6900	+2.431%	12,008	-30.134%
2025-11-19	9.4900	9.6999	9.3560	9.4600	+1.285%	7,975	-28.436%
2025-11-18	9.3000	9.3700	9.2886	9.3400	-1.788%	1,171	-27.516%
2025-11-17	9.5900	9.8100	9.1500	9.5100	-0.834%	7,804	-28.812%
2025-11-14	9.5200	9.5900	9.4000	9.5900	+0.735%	5,579	-29.406%
2025-11-13	9.5100	9.5200	9.2000	9.5200	+0.109%	2,030	-28.887%
2025-11-12	9.5100	9.6405	9.4000	9.5096	-2.165%	2,591	-28.809%
2025-11-11	9.6700	9.8858	9.2200	9.7200	+0.517%	2,961	-30.350%
2025-11-10	9.0000	9.6700	9.0000	9.6700	+5.109%	3,792	-29.990%
2025-11-07	8.9500	9.3888	8.9500	9.2000	+2.222%	7,120	-26.413%
2025-11-06	9.2550	9.2600	8.9300	9.0000	-0.662%	8,760	-24.778%
2025-11-05	9.6400	9.6400	9.0600	9.0600	+1.229%	8,365	-25.276%
2025-11-04	8.9000	9.5000	8.6301	8.9500	-4.482%	48,603	-24.358%
2025-11-03	11.9700	12.4540	9.2500	9.3700	-8.047%	262,881	-27.748%
2025-10-31	8.8755	10.1900	8.6100	10.1900	+17.126%	81,864	-33.562%
2025-10-30	8.7500	8.9900	8.6700	8.7000	-1.595%	4,476	-22.184%
2025-10-29	8.7600	9.0230	8.6100	8.8410	-0.551%	3,990	-23.425%
2025-10-28	8.9600	9.1600	8.7501	8.8900	-0.224%	2,949	-23.847%
2025-10-27	9.0619	9.0619	8.9100	8.9100	-1.547%	4,348	-24.018%
2025-10-24	9.2993	9.2993	8.9763	9.0500	-3.343%	5,715	-25.193%
2025-10-23	9.0600	9.3630	9.0000	9.3630	+3.459%	8,925	-27.694%
2025-10-22	9.0800	9.4900	8.7601	9.0500	-6.508%	8,797	-25.193%
2025-10-21	8.8400	9.8300	8.8400	9.6800	+2.434%	83,137	-30.062%
2025-10-20	8.8600	9.4500	8.7400	9.4500	+8.372%	10,482	-28.360%
2025-10-17	8.4800	8.8700	8.4500	8.7200	-1.802%	8,421	-22.362%
2025-10-16	8.7400	8.9200	8.6500	8.8800	-0.448%	9,081	-23.761%
2025-10-15	8.8300	9.3592	8.6000	8.9200	-8.419%	27,238	-24.103%
2025-10-14	9.6000	10.0000	9.4500	9.7400	-3.181%	54,552	-30.493%
2025-10-13	11.2400	12.0000	9.1200	10.0600	+11.778%	600,106	-32.704%
2025-10-10	8.7550	9.0034	8.6000	9.0000	+5.018%	59,812	-24.778%
2025-10-09	8.6463	8.6900	8.5700	8.5700	+2.024%	20,214	-21.004%
2025-10-08	8.6200	8.6500	8.3390	8.4000	-5.512%	5,596	-19.405%
2025-10-07	8.7500	8.8900	8.4001	8.8900	-1.222%	6,405	-23.847%
2025-10-06	8.8000	9.0900	8.7000	9.0000	+0.840%	7,756	-24.778%
2025-10-03	9.3600	9.3600	8.9250	8.9250	+2.000%	2,657	-24.146%
2025-10-02	9.3400	10.0000	8.5000	8.7500	-11.437%	17,756	-22.629%
2025-10-01	9.8200	9.9835	9.0300	9.8800	-0.654%	29,300	-31.478%
2025-09-30	8.7100	10.5000	8.7100	9.9450	+16.816%	111,259	-31.926%
2025-09-29	8.7700	8.7700	8.3800	8.5134	+2.571%	1,337	-20.478%
2025-09-26	8.7100	8.7100	8.3000	8.3000	-0.955%	2,844	-18.434%
2025-09-25	8.3500	8.5000	8.3100	8.3800	-1.179%	1,674	-19.212%
2025-09-24	8.4200	8.4800	8.4200	8.4800	-1.395%	1,316	-20.165%
2025-09-23	8.6000	8.6200	8.4700	8.6000	+0.467%	6,214	-21.279%
2025-09-22	8.6500	9.0538	8.4700	8.5600	-3.058%	13,386	-20.911%
2025-09-19	8.4700	9.4800	8.2005	8.8300	+5.119%	21,477	-23.330%
2025-09-18	9.1500	9.2800	8.4000	8.4000	-11.672%	25,171	-19.405%
2025-09-17	8.4200	9.7500	8.3500	9.5100	+18.949%	167,047	-28.812%
2025-09-16	7.9950	7.9950	7.9950	7.9950	-0.683%	3,572	-15.322%
2025-09-15	8.0000	8.1000	8.0000	8.0500	+3.205%	2,116	-15.901%
2025-09-12	8.1400	8.4000	7.8000	7.8000	-3.941%	5,714	-13.205%
2025-09-11	8.1020	9.8000	8.1020	8.1200	-0.612%	6,705	-16.626%
2025-09-10	8.5500	8.6200	8.1700	8.1700	-4.444%	12,927	-17.136%
2025-09-09	8.8200	9.0990	8.5500	8.5500	-8.751%	7,642	-20.819%
2025-09-08	9.0500	9.5500	8.6800	9.3700	-2.090%	31,307	-27.748%
2025-09-05	9.0000	9.5700	8.6700	9.5700	+3.236%	11,493	-29.258%
2025-09-04	10.4000	10.4500	8.5324	9.2700	-2.008%	24,055	-26.969%
2025-09-03	8.6000	9.7554	8.2100	9.4600	+10.000%	43,109	-28.436%
2025-09-02	8.8000	9.5800	8.6000	8.6000	-10.230%	4,233	-21.279%
2025-08-29	9.1900	9.5800	9.1900	9.5800	+5.275%	6,402	-29.332%
2025-08-28	8.9000	9.1000	8.7450	9.1000	+2.825%	3,753	-25.604%
2025-08-27	9.0000	9.0000	8.8500	8.8500	-3.595%	5,380	-23.503%
2025-08-26	9.1800	9.1800	9.1800	9.1800	+10.204%	5,932	-26.253%
2025-08-22	8.1200	8.3300	8.1200	8.3300	-2.000%	6,051	-18.727%
2025-08-21	8.7300	8.7300	8.0001	8.5000	0.000%	23,857	-20.353%
2025-08-20	8.0100	8.5000	8.0100	8.5000	+0.890%	6,897	-20.353%
2025-08-19	8.6400	8.6400	8.0800	8.4250	-1.462%	3,516	-19.644%
2025-08-18	8.3048	9.1000	8.2001	8.5500	-6.044%	8,755	-20.819%
2025-08-15	9.4700	9.6600	9.1000	9.1000	-8.081%	11,709	-25.604%
2025-08-14	9.6900	10.8500	9.2000	9.9000	-0.917%	22,636	-31.616%
2025-08-13	8.5000	9.9916	8.5000	9.9916	+14.714%	40,300	-32.243%
2025-08-12	8.2400	8.7100	8.1189	8.7100	+8.875%	2,251	-22.273%
2025-08-11	8.5800	8.7884	8.0000	8.0000	-4.421%	1,188	-15.375%
2025-08-08	7.6600	9.0400	7.6600	8.3700	+10.368%	81,561	-19.116%
2025-08-07	8.2000	8.2000	7.5837	7.5837	-7.516%	1,385	-10.730%
2025-08-06	7.9628	9.7500	7.8900	8.2000	+2.628%	3,507	-17.439%
2025-08-05	8.3100	8.4800	7.8027	7.9900	-5.300%	2,822	-15.269%
2025-08-04	7.5500	8.6500	7.5500	8.4372	+2.893%	4,472	-19.760%
2025-08-01	8.1900	8.2000	7.5500	8.2000	0.000%	8,414	-17.439%
2025-07-31	9.1900	9.1900	8.1400	8.2000	-11.159%	5,403	-17.439%
2025-07-30	10.2000	10.2500	8.1000	9.2300	-2.180%	38,600	-26.652%
2025-07-29	8.2100	9.4357	7.7701	9.4357	+15.070%	154,723	-28.251%
2025-07-28	7.8500	8.2500	7.7800	8.2000	+0.122%	3,534	-17.439%
2025-07-24	8.1900	8.1900	8.1900	8.1900	-1.681%	5	-17.338%
2025-07-23	8.2982	8.3300	8.2393	8.3300	0.000%	2,555	-18.727%
2025-07-22	8.4350	8.4350	8.3300	8.3300	+3.094%	5,272	-18.727%
2025-07-21	7.5000	8.5050	7.5000	8.0800	+1.635%	7,522	-16.213%
2025-07-18	8.0600	8.0600	7.9500	7.9500	+1.145%	7	-14.843%
2025-07-17	7.8600	7.8600	7.8600	7.8600	-1.873%	32,524	-13.868%
2025-07-16	7.8563	8.4999	7.8563	8.0100	-3.643%	7,691	-15.481%
2025-07-14	8.4900	8.4900	8.1000	8.3128	-2.202%	1,985	-18.559%
2025-07-11	8.6650	8.8000	8.5000	8.5000	-2.299%	3,424	-20.353%
2025-07-10	8.8100	9.0300	8.4000	8.7000	-4.396%	4,221	-22.184%
2025-07-09	9.1275	9.1275	9.1000	9.1000	+8.205%	693	-25.604%
2025-07-08	9.1900	9.1900	8.4100	8.4100	-8.587%	2,685	-19.501%
2025-07-03	9.4000	9.9000	9.0700	9.2000	-0.541%	31,077	-26.413%
2025-07-02	9.1800	9.8900	8.8100	9.2500	+0.763%	32,360	-26.811%
2025-07-01	9.6900	9.7000	9.0000	9.1800	-1.818%	30,049	-26.253%
2025-06-30	9.1500	10.2300	8.9789	9.3500	+3.889%	97,119	-27.594%
2025-06-27	9.5000	10.1600	8.9100	9.0000	-4.762%	55,667	-24.778%
2025-06-26	9.4000	10.2400	8.8800	9.4500	-3.571%	102,447	-28.360%
2025-06-25	9.1900	9.8000	8.9200	9.8000	+6.522%	6,404	-30.918%
2025-06-24	9.2640	9.2640	9.2000	9.2000	+0.109%	1,283	-26.413%
2025-06-23	9.4000	9.8000	9.1900	9.1900	-6.224%	3,137	-26.333%
2025-06-20	8.7900	9.8000	8.6900	9.8000	+11.364%	7,663	-30.918%
2025-06-18	9.0600	9.0600	8.8000	8.8000	-5.882%	887	-23.068%
2025-06-16	9.3500	9.3500	9.3500	9.3500	-0.532%	879	-27.594%
2025-06-13	9.5600	9.5600	9.4000	9.4000	-1.666%	1,823	-27.979%
2025-06-12	9.1501	10.0700	9.1501	9.5593	-8.611%	2,324	-29.179%
2025-06-11	10.1900	10.4600	9.5100	10.4600	-1.134%	2,489	-35.277%
2025-06-10	11.3600	11.3600	10.0500	10.5800	-3.114%	5,480	-36.011%
2025-06-09	10.0300	10.9200	10.0200	10.9200	+2.343%	3,552	-38.004%
2025-06-06	10.5500	10.8700	10.0000	10.6700	+6.064%	7,449	-36.551%
2025-06-05	10.7900	11.0700	9.5100	10.0600	-2.896%	10,394	-32.704%
2025-06-04	9.9824	10.3600	9.5101	10.3600	-2.264%	1,240	-34.653%
2025-06-03	10.0000	10.7000	9.9500	10.6000	+5.473%	3,467	-36.132%
2025-06-02	10.0500	10.0500	10.0500	10.0500	+0.601%	1	-32.637%
2025-05-30	9.4700	9.9900	9.4700	9.9900	+5.047%	2,096	-32.232%
2025-05-29	9.5100	9.5100	9.5100	9.5100	0.000%	558	-28.812%
2025-05-28	9.5100	9.5100	9.5100	9.5100	-0.053%	3,384	-28.812%
2025-05-27	9.5150	9.5150	9.5150	9.5150	+0.158%	238	-28.849%
2025-05-23	9.2400	10.2000	9.0100	9.5000	-6.863%	4,526	-28.737%
2025-05-22	9.4501	10.8199	9.4501	10.2000	-3.042%	1,489	-33.627%
2025-05-21	9.4500	11.6500	9.3900	10.5200	+16.758%	18,491	-35.646%
2025-05-20	9.0200	9.3500	9.0100	9.0101	+0.001%	6,563	-24.862%
2025-05-19	9.5200	9.5200	9.0100	9.0100	-14.557%	1,572	-24.861%
2025-05-16	10.8119	10.8119	10.5450	10.5450	-3.164%	878	-35.799%
2025-05-15	10.8896	10.8896	10.8896	10.8896	-7.636%	728	-37.831%
2025-05-13	11.8000	11.8000	11.7400	11.7899	-1.504%	1,206	-42.578%
2025-05-12	10.6500	11.9699	10.6500	11.9699	+8.325%	786	-43.441%
2025-05-09	10.4400	11.0500	10.4400	11.0500	+10.500%	817	-38.733%
2025-05-08	10.2200	10.2200	10.0000	10.0000	0.000%	453	-32.300%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-1.088%	660	-32.300%
2025-05-05	10.1100	10.1100	10.1100	10.1100	-1.940%	547	-33.037%
2025-05-02	9.7000	10.3100	9.7000	10.3100	-1.340%	679	-34.336%
2025-04-30	10.9800	10.9800	10.4000	10.4500	-5.172%	1,189	-35.215%
2025-04-29	11.2100	11.2100	11.0200	11.0200	-6.531%	663	-38.566%
2025-04-28	11.6900	11.7900	11.6900	11.7900	+4.800%	4	-42.578%
2025-04-25	11.2100	11.9000	10.9900	11.2500	+4.651%	4,863	-39.822%
2025-04-24	10.5400	10.7500	10.5400	10.7500	+13.158%	1,684	-37.023%
2025-04-23	9.5000	9.5000	9.5000	9.5000	-2.062%	296	-28.737%
2025-04-22	9.4000	10.3100	9.4000	9.7000	+2.381%	3,102	-30.206%
2025-04-21	9.4744	9.4744	9.4744	9.4744	-0.269%	642	-28.544%
2025-04-16	9.5000	9.5000	9.5000	9.5000	-11.215%	722	-28.737%
2025-04-15	10.7000	10.7000	10.7000	10.7000	+0.187%	401	-36.729%
2025-04-14	10.1000	10.7100	10.0600	10.6800	+7.229%	4,652	-36.610%
2025-04-11	8.3700	10.7000	8.3700	9.9600	+18.996%	12,166	-32.028%
2025-04-10	8.3700	8.3700	8.3700	8.3700	0.000%	522	-19.116%
2025-04-08	8.3700	8.3700	8.3700	8.3700	0.000%	906	-19.116%
2025-04-07	8.6000	8.8500	8.3700	8.3700	+0.240%	824	-19.116%
2025-04-04	8.3500	8.3500	8.3500	8.3500	+5.296%	378	-18.922%
2025-04-03	8.2000	8.8000	7.7000	7.9300	-5.819%	1,840	-14.628%
2025-04-02	8.3000	8.4200	8.3000	8.4200	-3.330%	1,502	-19.596%
2025-04-01	9.1000	9.1000	8.6900	8.7100	-5.120%	1,886	-22.273%
2025-03-31	8.9100	9.2000	8.5000	9.1800	+3.986%	2,153	-26.253%
2025-03-28	8.6300	9.1800	8.2100	8.8281	-3.395%	3,143	-23.313%
2025-03-27	9.3300	9.4000	9.1383	9.1383	+1.537%	3,970	-25.916%
2025-03-26	9.0000	9.0000	9.0000	9.0000	-4.459%	1,300	-24.778%
2025-03-25	10.1000	10.1000	9.4200	9.4200	-2.079%	1,390	-28.132%
2025-03-24	9.5000	9.9000	9.5000	9.6200	-0.825%	5,979	-29.626%
2025-03-21	9.5000	9.7000	9.3700	9.7000	-1.020%	4,457	-30.206%
2025-03-20	9.9000	9.9000	9.8000	9.8000	-0.102%	1,569	-30.918%
2025-03-19	9.4100	9.8100	9.3100	9.8100	+0.102%	3,416	-30.989%
2025-03-18	10.1060	10.1060	9.8000	9.8000	+2.083%	611	-30.918%
2025-03-17	10.7000	10.8000	9.6000	9.6000	-6.158%	2,823	-29.479%
2025-03-14	10.0000	10.4500	10.0000	10.2300	-2.105%	862	-33.822%
2025-03-13	10.9000	11.2200	10.2000	10.4500	-4.128%	2,556	-35.215%
2025-03-12	10.2000	11.2200	10.2000	10.9000	-0.638%	42,598	-37.890%
2025-03-11	11.3000	12.1000	10.9700	10.9700	-6.638%	5,149	-38.286%
2025-03-10	11.0300	11.8000	11.0300	11.7500	+1.119%	2,929	-42.383%
2025-03-07	11.0100	12.2500	11.0100	11.6200	+5.158%	2,359	-41.738%
2025-03-06	11.4000	11.4000	11.0500	11.0500	-4.741%	804	-38.733%
2025-03-05	11.3900	11.9000	10.8000	11.6000	+1.844%	4,172	-41.638%
2025-03-04	11.6000	11.6000	11.0000	11.3900	+0.796%	4,300	-40.562%
2025-03-03	11.0000	11.3000	11.0000	11.3000	0.000%	593	-40.088%
2025-02-28	11.0000	11.3000	11.0000	11.3000	+1.802%	697	-40.088%
2025-02-26	10.8000	11.3000	10.8000	11.1000	+0.452%	3,080	-39.009%
2025-02-25	10.8000	11.4150	10.8000	11.0501	-0.450%	3,640	-38.734%
2025-02-24	11.1500	11.2200	11.0900	11.1000	-1.246%	4,407	-39.009%
2025-02-21	11.1600	11.2400	11.1600	11.2400	-2.346%	1,899	-39.769%
2025-02-20	11.6000	11.9500	11.1000	11.5100	+2.594%	24,608	-41.182%
2025-02-19	11.5443	11.5443	10.7200	11.2190	-0.717%	1,232	-39.656%
2025-02-18	10.9600	11.5500	10.5000	11.3000	-4.237%	3,460	-40.088%
2025-02-14	11.0037	12.1000	11.0037	11.8000	+11.903%	1,377	-42.627%
2025-02-12	10.9800	10.9800	10.5448	10.5448	-4.051%	3,608	-35.798%
2025-02-11	10.9000	11.0500	10.7000	10.9900	-1.875%	1,532	-38.399%
2025-02-10	10.8500	11.4200	10.8300	11.2000	-1.797%	4,048	-39.554%
2025-02-07	11.2000	11.4050	11.2000	11.4050	-0.826%	2,674	-40.640%
2025-02-06	11.4800	11.9150	11.2000	11.5000	0.000%	5,037	-41.130%
2025-02-05	11.5000	11.5000	11.5000	11.5000	-4.007%	2,032	-41.130%
2025-02-04	12.0600	12.0600	11.4200	11.9800	-0.663%	2,461	-43.489%
2025-02-03	11.6000	13.2500	10.8000	12.0600	+3.697%	6,485	-43.864%
2025-01-30	12.0400	14.0900	11.6300	11.6300	-3.405%	6,418	-41.788%
2025-01-29	11.1864	16.4900	11.1864	12.0400	+1.539%	59,715	-43.771%
2025-01-27	11.6600	11.8575	11.6600	11.8575	-3.204%	1,886	-42.905%
2025-01-24	11.9500	12.2500	11.9500	12.2500	+2.082%	1,127	-44.735%
2025-01-23	11.4900	12.0500	11.4900	12.0001	+1.309%	1,864	-43.584%
2025-01-22	10.9100	12.4500	10.9100	11.8450	+4.545%	4,166	-42.845%
2025-01-21	11.3800	11.5500	11.1400	11.3300	+3.000%	3,675	-40.247%
2025-01-17	10.7500	11.2000	10.7500	11.0000	-1.786%	2,891	-38.455%
2025-01-16	12.1800	12.2500	11.0100	11.2000	-11.322%	4,839	-39.554%
2025-01-15	12.3500	12.6300	12.3500	12.6300	-0.159%	919	-46.397%
2025-01-14	14.9700	14.9700	12.6501	12.6501	-16.611%	10,653	-46.483%
2025-01-13	13.8500	15.1700	13.7500	15.1700	+1.268%	2,648	-55.372%
2025-01-10	15.0100	15.1950	14.7500	14.9800	-1.187%	3,632	-54.806%
2025-01-08	15.3100	15.5900	15.0508	15.1600	+0.999%	1,746	-55.343%
2025-01-07	15.6000	15.7100	13.8400	15.0100	-4.517%	4,445	-54.897%
2025-01-06	15.0000	15.8293	15.0000	15.7200	+6.735%	3,946	-56.934%
2025-01-03	14.1700	14.7280	14.0900	14.7280	-1.088%	2,336	-54.033%
2025-01-02	14.0350	14.9900	13.4500	14.8900	+10.871%	12,884	-54.533%
2024-12-31	14.1000	15.2500	13.0300	13.4300	-4.071%	7,668	-49.590%
2024-12-30	11.5700	14.0000	11.5700	14.0000	+27.273%	47,750	-51.643%
2024-12-27	10.3800	11.0000	10.3800	11.0000	+5.962%	1,414	-38.455%
2024-12-26	11.6200	11.6200	10.3811	10.3811	-4.585%	1,463	-34.785%
2024-12-24	10.8200	11.0000	9.7400	10.8800	-6.085%	7,971	-37.776%
2024-12-23	11.5200	11.5850	10.8400	11.5850	-2.401%	2,458	-41.562%
2024-12-20	12.0890	12.1000	11.8700	11.8700	+3.713%	1,676	-42.965%
2024-12-19	11.8700	11.8700	11.4450	11.4450	-3.662%	580	-40.848%
2024-12-18	12.2500	12.2500	11.1291	11.8800	-4.194%	2,115	-43.013%
2024-12-17	12.0000	12.4000	11.4000	12.4000	+7.826%	12,461	-45.403%
2024-12-16	11.2600	11.8500	11.0601	11.5000	+10.259%	4,602	-41.130%
2024-12-13	11.6400	11.6400	10.0800	10.4300	-11.492%	1,963	-35.091%
2024-12-12	12.3028	12.3028	11.7842	11.7842	-3.487%	2,116	-42.550%
2024-12-11	13.0000	13.0000	11.7100	12.2100	+3.738%	21,368	-44.554%
2024-12-10	11.5900	11.7700	11.5900	11.7700	+7.000%	3,312	-42.481%
2024-12-09	11.6500	11.6500	10.9700	11.0000	-0.091%	4,677	-38.455%
2024-12-06	11.0100	11.0100	11.0100	11.0100	-2.566%	885	-38.510%
2024-12-05	10.8850	11.4000	9.8200	11.3000	+7.619%	12,093	-40.088%
2024-12-04	8.9100	10.8099	8.5000	10.5000	+16.927%	21,371	-35.524%
2024-12-03	9.1100	9.1100	8.9800	8.9800	-1.535%	1,525	-24.610%
2024-12-02	8.5100	9.4600	8.5100	9.1200	+7.294%	23,060	-25.768%
2024-11-29	7.7500	8.5000	7.7500	8.5000	+8.142%	683	-20.353%
2024-11-26	7.8700	8.1900	7.7200	7.8600	-0.254%	5,502	-13.868%
2024-11-25	8.2600	8.2600	7.6000	7.8800	-6.189%	6,875	-14.086%
2024-11-20	8.5273	8.7200	8.0500	8.3999	+4.347%	9,721	-19.404%
2024-11-19	7.7000	8.3250	7.5500	8.0500	-0.923%	13,324	-15.901%
2024-11-18	7.5100	8.1250	7.5100	8.1250	-3.732%	2,704	-16.677%
2024-11-15	8.4500	8.4500	7.7000	8.4400	+12.383%	3,188	-19.787%
2024-11-14	7.7500	8.5000	7.5100	7.5100	-6.125%	5,185	-9.854%
2024-11-13	7.5100	8.1150	7.5000	8.0000	+6.667%	5,338	-15.375%
2024-11-12	7.5000	7.5000	7.5000	7.5000	-4.092%	308	-9.733%
2024-11-11	7.8000	8.1300	7.5200	7.8200	-2.372%	9,578	-13.427%
2024-11-08	7.9750	8.5200	7.7100	8.0100	+2.824%	6,090	-15.481%
2024-11-07	7.6000	7.7900	7.6000	7.7900	-5.289%	874	-13.094%
2024-11-06	8.0900	8.5700	8.0900	8.2250	-3.235%	2,255	-17.690%
2024-11-05	8.5000	8.5000	8.5000	8.5000	+5.068%	845	-20.353%
2024-11-04	7.4644	8.1000	7.4644	8.0900	+3.453%	646	-16.316%
2024-10-31	7.8200	7.8200	7.8200	7.8200	-4.284%	579	-13.427%
2024-10-30	8.1700	8.1700	8.1700	8.1700	+1.365%	508	-17.136%
2024-10-29	8.0600	8.0600	8.0600	8.0600	-2.362%	338	-16.005%
2024-10-28	7.2800	8.2550	7.2200	8.2550	+9.774%	6,262	-17.989%
2024-10-25	7.8000	7.8000	7.3500	7.5200	-0.068%	6,375	-9.973%
2024-10-23	7.5500	7.5500	7.5251	7.5251	-5.936%	899	-10.034%
2024-10-21	8.0100	8.0100	8.0000	8.0000	-0.621%	447	-15.375%
2024-10-18	8.0500	8.0500	8.0500	8.0500	+0.249%	328	-15.901%
2024-10-17	7.7900	8.2500	7.7506	8.0300	+5.519%	8,412	-15.691%
2024-10-16	7.6200	8.1500	7.6100	7.6100	-1.425%	11,060	-11.038%
2024-10-15	7.5100	7.9900	7.5100	7.7200	+0.915%	10,167	-12.306%
2024-10-14	7.4500	7.8000	7.4300	7.6500	-0.649%	6,030	-11.503%
2024-10-11	7.6000	7.7500	7.4020	7.7000	-1.282%	8,014	-12.078%
2024-10-09	7.8000	7.8000	7.8000	7.8000	+4.000%	1	-13.205%
2024-10-08	7.7400	7.9600	7.3000	7.5000	+0.402%	1,202	-9.733%
2024-10-07	7.3200	7.4700	7.3200	7.4700	+1.633%	19,132	-9.371%
2024-10-04	7.5900	7.9000	7.2500	7.3500	+4.254%	5,330	-7.891%
2024-10-03	7.0501	7.0501	7.0501	7.0501	-7.357%	332	-3.973%
2024-10-02	7.6100	7.6100	7.6100	7.6100	-3.646%	448	-11.038%
2024-10-01	7.8050	7.8980	7.7100	7.8980	+1.908%	4,174	-14.282%
2024-09-30	7.6300	7.9900	7.6215	7.7501	+1.541%	7,038	-12.646%
2024-09-27	7.6100	7.6325	7.6100	7.6325	+0.426%	1,999	-11.300%
2024-09-26	7.5100	7.7400	7.5100	7.6001	+1.335%	6,234	-10.922%
2024-09-24	7.5000	7.6800	7.5000	7.5000	0.000%	13,967	-9.733%
2024-09-23	7.5000	7.5000	7.5000	7.5000	0.000%	1,167	-9.733%
2024-09-20	7.5000	7.5000	7.5000	7.5000	-0.133%	3,016	-9.733%
2024-09-19	7.5300	7.5300	7.5100	7.5100	-0.266%	1,212	-9.854%
2024-09-18	7.6350	7.6350	7.5000	7.5300	-0.397%	1,797	-10.093%
2024-09-17	7.5100	7.7600	7.5100	7.5600	-0.528%	6,713	-10.450%
2024-09-16	7.5500	7.7300	7.5500	7.6001	-0.261%	2,927	-10.922%
2024-09-13	7.5500	7.7500	7.5500	7.6200	-1.804%	5,217	-11.155%
2024-09-12	7.6500	7.7600	7.5000	7.7600	+2.105%	7,991	-12.758%
2024-09-11	7.6000	7.9000	7.5000	7.6000	+1.279%	11,877	-10.921%
2024-09-09	7.5300	7.7400	7.5000	7.5040	-0.213%	2,697	-9.781%

document.getElementById("Hr1qSK").onerror = function(){this.style.display='none';}; .dark-mode .Gyhf0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gyhf0R{ color: #333333; background-color: white; border: 2px solid #333333; }MTEXMannatech Inc.stock NASDAQ

MTEX
Mannatech Inc.
stock NASDAQ