Dark

MTEX
Mannatech Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:43:12 PM EDT

7.55USD+4.069%(+0.30)64,247

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	7.3600	7.9400	7.1800	7.7000	+6.207%	64,247	0.000%
2026-09-24	6.8900	7.3592	6.6700	7.2500	-5.352%	4,036	+6.207%
2026-09-23	8.2500	8.2500	7.6600	7.6600	-4.250%	7,602	+0.522%
2026-09-22	8.1500	8.1500	7.8300	8.0000	-1.840%	4,277	-3.750%
2026-09-21	7.5700	8.1500	7.4200	8.1500	+8.522%	22,312	-5.521%
2026-09-18	7.7600	7.7800	6.1100	7.5100	-0.398%	26,084	+2.530%
2026-09-17	7.6800	7.7282	7.5223	7.5400	-1.567%	4,116	+2.122%
2026-09-16	8.1000	8.1050	7.6600	7.6600	-6.528%	13,968	+0.522%
2026-09-15	8.1000	8.3500	7.8600	8.1950	+2.438%	5,895	-6.040%
2026-09-14	8.4000	8.8600	7.7700	8.0000	-2.558%	50,080	-3.750%
2026-09-11	8.0900	8.6100	7.5900	8.2100	-3.524%	75,976	-6.212%
2026-09-10	8.5700	8.5950	7.7500	8.5099	+6.241%	110,108	-9.517%
2026-09-09	8.9000	9.3000	7.8500	8.0100	-10.403%	216,871	-3.870%
2026-09-08	9.0300	9.6500	8.4500	8.9400	-0.667%	50,367	-13.870%
2026-09-04	8.0500	9.2000	7.3950	9.0000	+23.457%	76,991	-14.444%
2026-09-03	6.8200	7.4150	6.7500	7.2900	+6.891%	235,182	+5.624%
2026-09-02	7.2000	7.4600	6.5250	6.8200	-4.615%	98,160	+12.903%
2026-09-01	6.9100	7.1900	6.5050	7.1500	-0.418%	17,567	+7.692%
2026-08-31	7.1800	7.1800	6.9100	7.1800	+6.528%	3,028	+7.242%
2026-08-28	6.9600	7.1900	6.4300	6.7400	+6.477%	27,550	+14.243%
2026-08-27	7.1000	7.1000	6.1100	6.3300	-10.845%	10,620	+21.643%
2026-08-26	6.2300	7.1000	6.2300	7.1000	+10.078%	24,376	+8.451%
2026-08-25	6.4400	6.4500	6.2300	6.4500	0.000%	2,941	+19.380%
2026-08-24	6.4500	6.4500	6.4500	6.4500	+2.057%	514	+19.380%
2026-08-21	6.2600	6.3200	6.2600	6.3200	+0.958%	800	+21.835%
2026-08-20	6.2200	6.4500	6.0700	6.2600	+0.886%	2,835	+23.003%
2026-08-19	6.2300	6.4500	6.0100	6.2050	-4.538%	5,658	+24.093%
2026-08-18	6.4800	6.5000	6.0400	6.5000	0.000%	3,054	+18.462%
2026-08-17	6.1700	6.5000	6.0700	6.5000	+4.000%	6,003	+18.462%
2026-08-14	6.0000	6.6000	5.4100	6.2500	+1.626%	4,214	+23.200%
2026-08-13	5.2500	7.0599	4.9900	6.1500	+21.302%	74,578	+25.203%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+3.469%	311	+51.874%
2026-08-10	4.9500	5.0250	4.9000	4.9000	+2.282%	2,432	+57.143%
2026-08-07	4.7907	4.7907	4.7907	4.7907	-6.065%	529	+60.728%
2026-08-06	5.0400	5.1000	4.7700	5.1000	+0.592%	7,796	+50.980%
2026-08-04	4.9700	5.0700	4.8500	5.0700	+2.424%	6,710	+51.874%
2026-08-03	4.7500	5.2345	4.5150	4.9500	+3.340%	28,158	+55.556%
2026-07-31	4.8000	5.1550	4.5100	4.7900	-1.844%	11,169	+60.752%
2026-07-30	5.1600	5.2600	4.5000	4.8800	+1.245%	13,342	+57.787%
2026-07-29	4.7600	4.9600	4.7600	4.8200	+4.442%	3,828	+59.751%
2026-07-28	4.6800	4.8050	4.5000	4.6150	-9.157%	7,574	+66.847%
2026-07-27	4.8000	5.3000	4.5500	5.0802	+12.893%	14,130	+51.569%
2026-07-24	5.1500	5.5000	4.5000	4.5000	-3.433%	13,939	+71.111%
2026-07-23	4.3800	4.6600	3.9500	4.6600	+6.393%	12,795	+65.236%
2026-07-22	4.6800	4.6800	4.3799	4.3800	-4.367%	17,785	+75.799%
2026-07-21	4.3700	4.6000	4.3700	4.5800	+7.762%	11,133	+68.122%
2026-07-20	4.3800	4.3800	4.2501	4.2501	+0.002%	1,617	+81.172%
2026-07-17	4.5300	4.5300	4.1000	4.2500	-12.551%	16,192	+81.176%
2026-07-16	4.6900	4.8600	4.6900	4.8600	+3.185%	7,686	+58.436%
2026-07-15	4.8500	4.8500	4.6700	4.7100	+3.292%	4,592	+63.482%
2026-07-14	4.5500	4.5600	4.5400	4.5599	-3.798%	8,553	+68.863%
2026-07-13	4.6100	4.7800	4.5700	4.7399	+0.849%	3,719	+62.451%
2026-07-10	4.6600	5.1300	4.1900	4.7000	-10.985%	11,447	+63.830%
2026-07-09	5.3500	5.3500	5.2800	5.2800	+1.149%	36	+45.833%
2026-07-08	5.2200	5.2200	5.2200	5.2200	-0.571%	5,226	+47.510%
2026-07-07	5.3050	5.3050	5.1300	5.2500	+4.167%	9,223	+46.667%
2026-07-06	5.2000	5.2000	5.0020	5.0400	-2.326%	6,954	+52.778%
2026-07-02	5.2334	5.2334	5.1450	5.1600	+1.276%	3,742	+49.225%
2026-07-01	5.2100	5.2100	5.0600	5.0950	-2.207%	3,140	+51.129%
2026-06-30	5.2450	5.2450	5.1250	5.2100	+0.774%	1,876	+47.793%
2026-06-29	5.2800	5.2800	5.0000	5.1700	+1.972%	4,559	+48.936%
2026-06-26	5.2450	5.2450	5.0000	5.0700	+0.795%	19,744	+51.874%
2026-06-25	5.1900	5.3450	5.0000	5.0300	-1.179%	46,325	+53.082%
2026-06-24	5.3300	5.4403	5.0000	5.0900	-5.214%	35,650	+51.277%
2026-06-23	5.3700	5.3700	5.2200	5.3700	-0.556%	5,577	+43.389%
2026-06-22	5.2600	5.8000	5.2300	5.4000	-0.369%	48,105	+42.593%
2026-06-18	5.2200	5.4200	5.1400	5.4200	+1.119%	14,295	+42.066%
2026-06-17	5.5550	5.8578	5.2100	5.3600	-1.289%	26,176	+43.657%
2026-06-16	5.7800	6.1000	5.4000	5.4300	-3.809%	50,377	+41.805%
2026-06-15	5.7350	5.9300	5.6450	5.6450	+2.636%	6,324	+36.404%
2026-06-12	5.6800	5.8000	5.5000	5.5000	-3.339%	5,566	+40.000%
2026-06-11	5.6299	5.6900	5.5250	5.6900	+1.246%	8,016	+35.325%
2026-06-10	5.7800	5.7800	5.5100	5.6200	+0.537%	5,068	+37.011%
2026-06-09	5.4400	5.8900	5.4000	5.5900	-0.710%	7,069	+37.746%
2026-06-08	5.9400	6.0700	5.4454	5.6300	-1.228%	13,307	+36.767%
2026-06-05	5.5100	5.7000	5.5047	5.7000	+1.064%	7,298	+35.088%
2026-06-04	5.5048	5.6500	5.5048	5.6400	-2.253%	4,239	+36.525%
2026-06-03	5.3900	5.7800	5.3801	5.7700	+1.228%	14,863	+33.449%
2026-06-02	5.2300	5.7600	5.2300	5.7000	+6.443%	5,312	+35.088%
2026-06-01	5.3800	5.3800	5.0200	5.3550	-6.053%	9,946	+43.791%
2026-05-29	5.8300	5.8300	5.4200	5.7000	-0.175%	5,473	+35.088%
2026-05-28	5.4000	5.8100	5.4000	5.7100	+6.134%	9,841	+34.851%
2026-05-27	5.4200	5.4450	5.0000	5.3800	-2.712%	11,904	+43.123%
2026-05-26	4.3700	5.5500	4.2000	5.5300	+26.545%	34,893	+39.241%
2026-05-22	4.3647	4.3700	4.2100	4.3700	-1.131%	18,181	+76.201%
2026-05-21	3.9000	4.6028	3.9000	4.4200	+11.899%	263,898	+74.208%
2026-05-20	4.1000	4.3200	3.8000	3.9500	-6.176%	63,601	+94.937%
2026-05-19	4.2050	4.2850	4.0950	4.2100	+2.184%	19,477	+82.898%
2026-05-18	4.1500	4.1500	3.8950	4.1200	-2.254%	10,392	+86.893%
2026-05-15	4.5100	4.6300	4.1600	4.2150	-8.766%	14,754	+82.681%
2026-05-14	4.9200	5.1350	4.6200	4.6200	-11.154%	20,473	+66.667%
2026-05-13	4.8900	5.4600	4.8200	5.2000	+6.339%	24,501	+48.077%
2026-05-12	5.1200	5.1200	4.5000	4.8900	-3.929%	21,601	+57.464%
2026-05-11	5.3500	5.4772	4.7600	5.0900	-10.702%	98,537	+51.277%
2026-05-08	4.8700	6.5000	4.6000	5.7000	+22.056%	778,620	+35.088%
2026-05-07	4.6200	4.6700	4.2900	4.6700	-4.303%	4,456	+64.882%
2026-05-06	4.8800	4.8800	4.8800	4.8800	0.000%	2,295	+57.787%
2026-05-05	4.9500	4.9500	4.8800	4.8800	+2.737%	3,878	+57.787%
2026-05-04	4.3800	4.7500	4.3800	4.7500	+8.696%	6,537	+62.105%
2026-05-01	4.3700	4.3700	4.3700	4.3700	-0.228%	8	+76.201%
2026-04-30	4.3900	4.4000	4.3000	4.3800	-1.794%	1,854	+75.799%
2026-04-29	4.5900	4.5900	4.2775	4.4600	-2.773%	4,738	+72.646%
2026-04-28	4.6000	4.6000	4.5872	4.5872	-1.983%	1,260	+67.858%
2026-04-27	4.7100	4.7100	4.6800	4.6800	-1.681%	2,129	+64.530%
2026-04-24	4.7500	5.0200	4.7000	4.7600	+1.270%	11,955	+61.765%
2026-04-23	4.7000	4.7300	4.7000	4.7003	+0.006%	2,386	+63.819%
2026-04-22	4.7900	4.8600	4.7000	4.7000	-3.292%	4,433	+63.830%
2026-04-21	5.0100	5.0200	4.8600	4.8600	-3.187%	6,362	+58.436%
2026-04-20	4.9800	5.1300	4.9800	5.0200	-3.482%	5,639	+53.386%
2026-04-17	5.2011	5.2011	5.2011	5.2011	-1.866%	2,361	+48.046%
2026-04-16	5.1350	5.4600	5.1350	5.3000	+6.855%	6,629	+45.283%
2026-04-15	5.1450	5.3000	4.9600	4.9600	+2.479%	3,363	+55.242%
2026-04-14	4.9250	5.3000	4.6650	4.8400	-3.200%	8,296	+59.091%
2026-04-13	5.5400	5.8600	5.0000	5.0000	-11.111%	12,291	+54.000%
2026-04-10	6.2000	6.4450	5.5100	5.6250	-10.000%	11,413	+36.889%
2026-04-09	6.3600	6.5800	6.0400	6.2500	-6.577%	15,515	+23.200%
2026-04-08	7.5500	8.5000	6.1500	6.6900	+7.212%	274,523	+15.097%
2026-04-07	5.4500	6.2400	5.2160	6.2400	+13.455%	13,247	+23.397%
2026-04-06	5.8300	5.8300	5.5000	5.5000	-5.009%	2,857	+40.000%
2026-04-02	5.8500	5.8500	5.7900	5.7900	-8.393%	845	+32.988%
2026-04-01	6.2400	6.3205	6.2400	6.3205	+9.351%	3,089	+21.826%
2026-03-31	6.2500	6.2500	5.7800	5.7800	-15.000%	4,163	+33.218%
2026-03-30	6.3700	6.8000	6.2500	6.8000	+4.777%	3,750	+13.235%
2026-03-27	6.4900	6.4900	6.4900	6.4900	-6.619%	2	+18.644%
2026-03-26	6.5000	6.9500	6.4000	6.9500	-0.572%	5,841	+10.791%
2026-03-24	6.9800	6.9900	6.9800	6.9900	+1.895%	3,544	+10.157%
2026-03-23	6.4200	6.9310	6.4200	6.8600	+1.630%	3,602	+12.245%
2026-03-20	6.5100	6.7500	6.4650	6.7500	+0.297%	7,399	+14.074%
2026-03-19	6.6000	6.9000	6.4600	6.7300	+2.435%	5,011	+14.413%
2026-03-18	6.1400	6.5700	6.1400	6.5700	+4.952%	5,471	+17.199%
2026-03-17	6.3300	6.3900	6.2600	6.2600	-5.152%	2,759	+23.003%
2026-03-13	6.4000	6.6000	6.4000	6.6000	+3.857%	1,849	+16.667%
2026-03-12	6.3400	6.3549	6.3400	6.3549	+0.077%	1,620	+21.166%
2026-03-11	6.2080	6.7487	6.2080	6.3500	-3.642%	2,942	+21.260%
2026-03-10	6.5000	6.7900	6.4700	6.5900	+1.385%	3,405	+16.844%
2026-03-09	6.1600	6.5000	6.1600	6.5000	-2.985%	2,945	+18.462%
2026-03-05	6.8150	6.8150	6.6800	6.7000	-0.705%	4,245	+14.925%
2026-03-04	6.7700	6.8150	6.5900	6.7476	+0.262%	9,484	+14.115%
2026-03-03	6.7475	6.9000	6.7300	6.7300	-3.443%	4,380	+14.413%
2026-03-02	6.9700	6.9700	6.9700	6.9700	+2.125%	13	+10.473%
2026-02-27	6.9250	6.9250	6.8250	6.8250	-2.985%	1,393	+12.821%
2026-02-26	7.0200	7.0350	6.9496	7.0350	+0.831%	3,223	+9.453%
2026-02-25	6.9500	7.1100	6.9000	6.9770	-0.329%	2,454	+10.363%
2026-02-24	7.0000	7.0000	7.0000	7.0000	0.000%	934	+10.000%
2026-02-23	7.0100	7.0100	6.9750	7.0000	-1.892%	2,795	+10.000%
2026-02-20	7.1350	7.1350	7.1350	7.1350	+0.493%	1,142	+7.919%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-2.606%	889	+8.451%
2026-02-18	7.1200	7.3000	7.1200	7.2900	+1.814%	5,725	+5.624%
2026-02-17	7.4000	7.4000	7.1601	7.1601	-0.857%	3,701	+7.540%
2026-02-13	7.2100	7.5800	6.9342	7.2220	+0.166%	6,176	+6.619%
2026-02-12	7.2000	7.2100	7.2000	7.2100	-0.469%	1,556	+6.796%
2026-02-11	7.4000	7.4200	7.2440	7.2440	-2.372%	1,815	+6.295%
2026-02-10	7.4200	7.5400	7.4150	7.4200	+2.343%	1,509	+3.774%
2026-02-09	7.3160	7.3160	7.2501	7.2501	-1.893%	1,627	+6.205%
2026-02-06	7.3600	7.3900	7.3300	7.3900	-0.270%	3,055	+4.195%
2026-02-05	7.4100	7.4200	7.3241	7.4100	-2.372%	3,491	+3.914%
2026-02-04	7.5545	7.5900	7.5545	7.5900	+0.132%	2,388	+1.449%
2026-02-03	7.4850	7.5800	7.3933	7.5800	-0.915%	7,632	+1.583%
2026-02-02	7.4100	7.7850	7.3500	7.6500	+2.712%	30,748	+0.654%
2026-01-30	7.4100	7.6400	7.4100	7.4480	-0.826%	3,130	+3.383%
2026-01-29	7.4600	7.5900	7.4200	7.5100	-2.341%	5,177	+2.530%
2026-01-28	7.5704	7.6900	7.3270	7.6900	+0.654%	16,857	+0.130%
2026-01-27	7.3001	7.6400	7.3001	7.6400	-0.521%	3,398	+0.785%
2026-01-26	7.5600	7.7000	7.5000	7.6800	-0.130%	2,776	+0.260%
2026-01-23	7.6500	7.7600	7.4500	7.6900	+1.720%	19,984	+0.130%
2026-01-22	7.4900	7.6100	7.4500	7.5600	+2.162%	7,712	+1.852%
2026-01-21	7.3002	7.4600	7.1850	7.4000	+0.406%	8,006	+4.054%
2026-01-20	7.5700	7.7642	7.3600	7.3701	-3.152%	18,453	+4.476%
2026-01-16	7.9000	7.9519	7.0000	7.6100	-16.667%	57,349	+1.183%
2026-01-15	7.6950	9.5099	7.6950	9.1320	+20.156%	417,207	-15.681%
2026-01-14	7.5900	7.7800	7.5900	7.6001	+0.133%	1,523	+1.314%
2026-01-13	7.5701	7.7600	7.3000	7.5900	-0.132%	8,497	+1.449%
2026-01-12	7.7200	7.7900	7.5600	7.6000	-1.427%	4,265	+1.316%
2026-01-09	7.8300	8.1300	7.7100	7.7100	-3.504%	5,757	-0.130%
2026-01-08	7.8100	8.0100	7.8100	7.9900	-0.125%	5,193	-3.630%
2026-01-07	7.9812	8.1990	7.8500	8.0000	+1.781%	5,585	-3.750%
2026-01-06	8.0000	8.1999	7.5600	7.8600	-0.127%	10,745	-2.036%
2026-01-05	8.2600	8.3100	7.8100	7.8700	-5.749%	19,795	-2.160%
2026-01-02	8.1500	8.5300	8.1500	8.3500	+1.212%	4,015	-7.784%
2025-12-31	7.7500	8.2600	7.7422	8.2500	+3.774%	9,592	-6.667%
2025-12-30	9.1900	9.4000	7.8900	7.9500	-10.774%	82,618	-3.145%
2025-12-29	7.2823	9.3700	7.2823	8.9100	+16.319%	215,650	-13.580%
2025-12-26	7.5400	7.7700	6.9000	7.6600	-2.296%	4,410	+0.522%
2025-12-24	8.2500	8.2500	7.5600	7.8400	-3.329%	8,203	-1.786%
2025-12-23	8.3500	8.3800	8.1100	8.1100	-2.874%	6,412	-5.055%
2025-12-22	8.5000	8.5000	8.3200	8.3500	+2.959%	2,943	-7.784%
2025-12-19	8.2500	8.4300	8.0000	8.1100	-1.098%	10,519	-5.055%
2025-12-18	8.3100	8.3200	8.2000	8.2000	-3.756%	1,765	-6.098%
2025-12-17	8.5000	8.5200	8.4800	8.5200	+2.281%	1,994	-9.624%
2025-12-16	8.3900	8.4000	8.3300	8.3300	-0.240%	3,951	-7.563%
2025-12-15	8.4900	8.8060	8.3200	8.3500	-3.468%	4,054	-7.784%
2025-12-12	8.7100	8.7101	8.6500	8.6500	-2.149%	1,972	-10.983%
2025-12-11	8.7501	9.0100	8.7501	8.8400	-2.964%	2,083	-12.896%
2025-12-10	9.3400	9.3400	9.1100	9.1100	-3.801%	1,636	-15.477%
2025-12-09	9.0100	9.4700	9.0100	9.4700	+2.268%	6,873	-18.691%
2025-12-08	9.5600	9.5600	9.2600	9.2600	-3.942%	2,195	-16.847%
2025-12-05	9.3000	9.6400	9.3000	9.6400	+3.656%	2,159	-20.124%
2025-12-04	9.1700	9.6750	9.1700	9.3000	+1.639%	1,495	-17.204%
2025-12-03	9.6247	9.6394	9.1500	9.1500	-2.034%	4,339	-15.847%
2025-12-02	9.3500	9.6300	9.3400	9.3400	+0.161%	4,854	-17.559%
2025-12-01	9.2100	9.3250	9.2100	9.3250	-0.978%	1,058	-17.426%
2025-11-28	9.7000	9.8800	9.3900	9.4171	-2.916%	4,639	-18.234%
2025-11-26	9.8000	9.8000	9.7000	9.7000	+0.103%	1,256	-20.619%
2025-11-25	9.6000	9.9700	9.6000	9.6900	-1.524%	2,339	-20.537%
2025-11-24	9.7700	9.8400	9.6000	9.8400	+0.768%	3,532	-21.748%
2025-11-21	9.7900	9.7900	9.5101	9.7650	+0.774%	5,556	-21.147%
2025-11-20	9.4800	9.8600	9.3400	9.6900	+2.431%	12,008	-20.537%
2025-11-19	9.4900	9.6999	9.3560	9.4600	+1.285%	7,975	-18.605%
2025-11-18	9.3000	9.3700	9.2886	9.3400	-1.788%	1,171	-17.559%
2025-11-17	9.5900	9.8100	9.1500	9.5100	-0.834%	7,804	-19.033%
2025-11-14	9.5200	9.5900	9.4000	9.5900	+0.735%	5,579	-19.708%
2025-11-13	9.5100	9.5200	9.2000	9.5200	+0.109%	2,030	-19.118%
2025-11-12	9.5100	9.6405	9.4000	9.5096	-2.165%	2,591	-19.029%
2025-11-11	9.6700	9.8858	9.2200	9.7200	+0.517%	2,961	-20.782%
2025-11-10	9.0000	9.6700	9.0000	9.6700	+5.109%	3,792	-20.372%
2025-11-07	8.9500	9.3888	8.9500	9.2000	+2.222%	7,120	-16.304%
2025-11-06	9.2550	9.2600	8.9300	9.0000	-0.662%	8,760	-14.444%
2025-11-05	9.6400	9.6400	9.0600	9.0600	+1.229%	8,365	-15.011%
2025-11-04	8.9000	9.5000	8.6301	8.9500	-4.482%	48,603	-13.966%
2025-11-03	11.9700	12.4540	9.2500	9.3700	-8.047%	262,881	-17.823%
2025-10-31	8.8755	10.1900	8.6100	10.1900	+17.126%	81,864	-24.436%
2025-10-30	8.7500	8.9900	8.6700	8.7000	-1.595%	4,476	-11.494%
2025-10-29	8.7600	9.0230	8.6100	8.8410	-0.551%	3,990	-12.906%
2025-10-28	8.9600	9.1600	8.7501	8.8900	-0.224%	2,949	-13.386%
2025-10-27	9.0619	9.0619	8.9100	8.9100	-1.547%	4,348	-13.580%
2025-10-24	9.2993	9.2993	8.9763	9.0500	-3.343%	5,715	-14.917%
2025-10-23	9.0600	9.3630	9.0000	9.3630	+3.459%	8,925	-17.761%
2025-10-22	9.0800	9.4900	8.7601	9.0500	-6.508%	8,797	-14.917%
2025-10-21	8.8400	9.8300	8.8400	9.6800	+2.434%	83,137	-20.455%
2025-10-20	8.8600	9.4500	8.7400	9.4500	+8.372%	10,482	-18.519%
2025-10-17	8.4800	8.8700	8.4500	8.7200	-1.802%	8,421	-11.697%
2025-10-16	8.7400	8.9200	8.6500	8.8800	-0.448%	9,081	-13.288%
2025-10-15	8.8300	9.3592	8.6000	8.9200	-8.419%	27,238	-13.677%
2025-10-14	9.6000	10.0000	9.4500	9.7400	-3.181%	54,552	-20.945%
2025-10-13	11.2400	12.0000	9.1200	10.0600	+11.778%	600,106	-23.459%
2025-10-10	8.7550	9.0034	8.6000	9.0000	+5.018%	59,812	-14.444%
2025-10-09	8.6463	8.6900	8.5700	8.5700	+2.024%	20,214	-10.152%
2025-10-08	8.6200	8.6500	8.3390	8.4000	-5.512%	5,596	-8.333%
2025-10-07	8.7500	8.8900	8.4001	8.8900	-1.222%	6,405	-13.386%
2025-10-06	8.8000	9.0900	8.7000	9.0000	+0.840%	7,756	-14.444%
2025-10-03	9.3600	9.3600	8.9250	8.9250	+2.000%	2,657	-13.725%
2025-10-02	9.3400	10.0000	8.5000	8.7500	-11.437%	17,756	-12.000%
2025-10-01	9.8200	9.9835	9.0300	9.8800	-0.654%	29,300	-22.065%
2025-09-30	8.7100	10.5000	8.7100	9.9450	+16.816%	111,259	-22.574%
2025-09-29	8.7700	8.7700	8.3800	8.5134	+2.571%	1,337	-9.554%
2025-09-26	8.7100	8.7100	8.3000	8.3000	-0.955%	2,844	-7.229%
2025-09-25	8.3500	8.5000	8.3100	8.3800	-1.179%	1,674	-8.115%
2025-09-24	8.4200	8.4800	8.4200	8.4800	-1.395%	1,316	-9.198%
2025-09-23	8.6000	8.6200	8.4700	8.6000	+0.467%	6,214	-10.465%
2025-09-22	8.6500	9.0538	8.4700	8.5600	-3.058%	13,386	-10.047%
2025-09-19	8.4700	9.4800	8.2005	8.8300	+5.119%	21,477	-12.797%
2025-09-18	9.1500	9.2800	8.4000	8.4000	-11.672%	25,171	-8.333%
2025-09-17	8.4200	9.7500	8.3500	9.5100	+18.949%	167,047	-19.033%
2025-09-16	7.9950	7.9950	7.9950	7.9950	-0.683%	3,572	-3.690%
2025-09-15	8.0000	8.1000	8.0000	8.0500	+3.205%	2,116	-4.348%
2025-09-12	8.1400	8.4000	7.8000	7.8000	-3.941%	5,714	-1.282%
2025-09-11	8.1020	9.8000	8.1020	8.1200	-0.612%	6,705	-5.172%
2025-09-10	8.5500	8.6200	8.1700	8.1700	-4.444%	12,927	-5.753%
2025-09-09	8.8200	9.0990	8.5500	8.5500	-8.751%	7,642	-9.942%
2025-09-08	9.0500	9.5500	8.6800	9.3700	-2.090%	31,307	-17.823%
2025-09-05	9.0000	9.5700	8.6700	9.5700	+3.236%	11,493	-19.540%
2025-09-04	10.4000	10.4500	8.5324	9.2700	-2.008%	24,055	-16.936%
2025-09-03	8.6000	9.7554	8.2100	9.4600	+10.000%	43,109	-18.605%
2025-09-02	8.8000	9.5800	8.6000	8.6000	-10.230%	4,233	-10.465%
2025-08-29	9.1900	9.5800	9.1900	9.5800	+5.275%	6,402	-19.624%
2025-08-28	8.9000	9.1000	8.7450	9.1000	+2.825%	3,753	-15.385%
2025-08-27	9.0000	9.0000	8.8500	8.8500	-3.595%	5,380	-12.994%
2025-08-26	9.1800	9.1800	9.1800	9.1800	+10.204%	5,932	-16.122%
2025-08-22	8.1200	8.3300	8.1200	8.3300	-2.000%	6,051	-7.563%
2025-08-21	8.7300	8.7300	8.0001	8.5000	0.000%	23,857	-9.412%
2025-08-20	8.0100	8.5000	8.0100	8.5000	+0.890%	6,897	-9.412%
2025-08-19	8.6400	8.6400	8.0800	8.4250	-1.462%	3,516	-8.605%
2025-08-18	8.3048	9.1000	8.2001	8.5500	-6.044%	8,755	-9.942%
2025-08-15	9.4700	9.6600	9.1000	9.1000	-8.081%	11,709	-15.385%
2025-08-14	9.6900	10.8500	9.2000	9.9000	-0.917%	22,636	-22.222%
2025-08-13	8.5000	9.9916	8.5000	9.9916	+14.714%	40,300	-22.935%
2025-08-12	8.2400	8.7100	8.1189	8.7100	+8.875%	2,251	-11.596%
2025-08-11	8.5800	8.7884	8.0000	8.0000	-4.421%	1,188	-3.750%
2025-08-08	7.6600	9.0400	7.6600	8.3700	+10.368%	81,561	-8.005%
2025-08-07	8.2000	8.2000	7.5837	7.5837	-7.516%	1,385	+1.534%
2025-08-06	7.9628	9.7500	7.8900	8.2000	+2.628%	3,507	-6.098%
2025-08-05	8.3100	8.4800	7.8027	7.9900	-5.300%	2,822	-3.630%
2025-08-04	7.5500	8.6500	7.5500	8.4372	+2.893%	4,472	-8.737%
2025-08-01	8.1900	8.2000	7.5500	8.2000	0.000%	8,414	-6.098%
2025-07-31	9.1900	9.1900	8.1400	8.2000	-11.159%	5,403	-6.098%
2025-07-30	10.2000	10.2500	8.1000	9.2300	-2.180%	38,600	-16.576%
2025-07-29	8.2100	9.4357	7.7701	9.4357	+15.070%	154,723	-18.395%
2025-07-28	7.8500	8.2500	7.7800	8.2000	+0.122%	3,534	-6.098%
2025-07-24	8.1900	8.1900	8.1900	8.1900	-1.681%	5	-5.983%
2025-07-23	8.2982	8.3300	8.2393	8.3300	0.000%	2,555	-7.563%
2025-07-22	8.4350	8.4350	8.3300	8.3300	+3.094%	5,272	-7.563%
2025-07-21	7.5000	8.5050	7.5000	8.0800	+1.635%	7,522	-4.703%
2025-07-18	8.0600	8.0600	7.9500	7.9500	+1.145%	7	-3.145%
2025-07-17	7.8600	7.8600	7.8600	7.8600	-1.873%	32,524	-2.036%
2025-07-16	7.8563	8.4999	7.8563	8.0100	-3.643%	7,691	-3.870%
2025-07-14	8.4900	8.4900	8.1000	8.3128	-2.202%	1,985	-7.372%
2025-07-11	8.6650	8.8000	8.5000	8.5000	-2.299%	3,424	-9.412%
2025-07-10	8.8100	9.0300	8.4000	8.7000	-4.396%	4,221	-11.494%
2025-07-09	9.1275	9.1275	9.1000	9.1000	+8.205%	693	-15.385%
2025-07-08	9.1900	9.1900	8.4100	8.4100	-8.587%	2,685	-8.442%
2025-07-03	9.4000	9.9000	9.0700	9.2000	-0.541%	31,077	-16.304%
2025-07-02	9.1800	9.8900	8.8100	9.2500	+0.763%	32,360	-16.757%
2025-07-01	9.6900	9.7000	9.0000	9.1800	-1.818%	30,049	-16.122%
2025-06-30	9.1500	10.2300	8.9789	9.3500	+3.889%	97,119	-17.647%
2025-06-27	9.5000	10.1600	8.9100	9.0000	-4.762%	55,667	-14.444%
2025-06-26	9.4000	10.2400	8.8800	9.4500	-3.571%	102,447	-18.519%
2025-06-25	9.1900	9.8000	8.9200	9.8000	+6.522%	6,404	-21.429%
2025-06-24	9.2640	9.2640	9.2000	9.2000	+0.109%	1,283	-16.304%
2025-06-23	9.4000	9.8000	9.1900	9.1900	-6.224%	3,137	-16.213%
2025-06-20	8.7900	9.8000	8.6900	9.8000	+11.364%	7,663	-21.429%
2025-06-18	9.0600	9.0600	8.8000	8.8000	-5.882%	887	-12.500%
2025-06-16	9.3500	9.3500	9.3500	9.3500	-0.532%	879	-17.647%
2025-06-13	9.5600	9.5600	9.4000	9.4000	-1.666%	1,823	-18.085%
2025-06-12	9.1501	10.0700	9.1501	9.5593	-8.611%	2,324	-19.450%
2025-06-11	10.1900	10.4600	9.5100	10.4600	-1.134%	2,489	-26.386%
2025-06-10	11.3600	11.3600	10.0500	10.5800	-3.114%	5,480	-27.221%
2025-06-09	10.0300	10.9200	10.0200	10.9200	+2.343%	3,552	-29.487%
2025-06-06	10.5500	10.8700	10.0000	10.6700	+6.064%	7,449	-27.835%
2025-06-05	10.7900	11.0700	9.5100	10.0600	-2.896%	10,394	-23.459%
2025-06-04	9.9824	10.3600	9.5101	10.3600	-2.264%	1,240	-25.676%
2025-06-03	10.0000	10.7000	9.9500	10.6000	+5.473%	3,467	-27.358%
2025-06-02	10.0500	10.0500	10.0500	10.0500	+0.601%	1	-23.383%
2025-05-30	9.4700	9.9900	9.4700	9.9900	+5.047%	2,096	-22.923%
2025-05-29	9.5100	9.5100	9.5100	9.5100	0.000%	558	-19.033%
2025-05-28	9.5100	9.5100	9.5100	9.5100	-0.053%	3,384	-19.033%
2025-05-27	9.5150	9.5150	9.5150	9.5150	+0.158%	238	-19.075%
2025-05-23	9.2400	10.2000	9.0100	9.5000	-6.863%	4,526	-18.947%
2025-05-22	9.4501	10.8199	9.4501	10.2000	-3.042%	1,489	-24.510%
2025-05-21	9.4500	11.6500	9.3900	10.5200	+16.758%	18,491	-26.806%
2025-05-20	9.0200	9.3500	9.0100	9.0101	+0.001%	6,563	-14.540%
2025-05-19	9.5200	9.5200	9.0100	9.0100	-14.557%	1,572	-14.539%
2025-05-16	10.8119	10.8119	10.5450	10.5450	-3.164%	878	-26.980%
2025-05-15	10.8896	10.8896	10.8896	10.8896	-7.636%	728	-29.290%
2025-05-13	11.8000	11.8000	11.7400	11.7899	-1.504%	1,206	-34.690%
2025-05-12	10.6500	11.9699	10.6500	11.9699	+8.325%	786	-35.672%
2025-05-09	10.4400	11.0500	10.4400	11.0500	+10.500%	817	-30.317%
2025-05-08	10.2200	10.2200	10.0000	10.0000	0.000%	453	-23.000%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-1.088%	660	-23.000%
2025-05-05	10.1100	10.1100	10.1100	10.1100	-1.940%	547	-23.838%
2025-05-02	9.7000	10.3100	9.7000	10.3100	-1.340%	679	-25.315%
2025-04-30	10.9800	10.9800	10.4000	10.4500	-5.172%	1,189	-26.316%
2025-04-29	11.2100	11.2100	11.0200	11.0200	-6.531%	663	-30.127%
2025-04-28	11.6900	11.7900	11.6900	11.7900	+4.800%	4	-34.690%
2025-04-25	11.2100	11.9000	10.9900	11.2500	+4.651%	4,863	-31.556%
2025-04-24	10.5400	10.7500	10.5400	10.7500	+13.158%	1,684	-28.372%
2025-04-23	9.5000	9.5000	9.5000	9.5000	-2.062%	296	-18.947%
2025-04-22	9.4000	10.3100	9.4000	9.7000	+2.381%	3,102	-20.619%
2025-04-21	9.4744	9.4744	9.4744	9.4744	-0.269%	642	-18.728%
2025-04-16	9.5000	9.5000	9.5000	9.5000	-11.215%	722	-18.947%
2025-04-15	10.7000	10.7000	10.7000	10.7000	+0.187%	401	-28.037%
2025-04-14	10.1000	10.7100	10.0600	10.6800	+7.229%	4,652	-27.903%
2025-04-11	8.3700	10.7000	8.3700	9.9600	+18.996%	12,166	-22.691%
2025-04-10	8.3700	8.3700	8.3700	8.3700	0.000%	522	-8.005%
2025-04-08	8.3700	8.3700	8.3700	8.3700	0.000%	906	-8.005%
2025-04-07	8.6000	8.8500	8.3700	8.3700	+0.240%	824	-8.005%
2025-04-04	8.3500	8.3500	8.3500	8.3500	+5.296%	378	-7.784%
2025-04-03	8.2000	8.8000	7.7000	7.9300	-5.819%	1,840	-2.900%
2025-04-02	8.3000	8.4200	8.3000	8.4200	-3.330%	1,502	-8.551%
2025-04-01	9.1000	9.1000	8.6900	8.7100	-5.120%	1,886	-11.596%
2025-03-31	8.9100	9.2000	8.5000	9.1800	+3.986%	2,153	-16.122%
2025-03-28	8.6300	9.1800	8.2100	8.8281	-3.395%	3,143	-12.779%
2025-03-27	9.3300	9.4000	9.1383	9.1383	+1.537%	3,970	-15.739%
2025-03-26	9.0000	9.0000	9.0000	9.0000	-4.459%	1,300	-14.444%
2025-03-25	10.1000	10.1000	9.4200	9.4200	-2.079%	1,390	-18.259%
2025-03-24	9.5000	9.9000	9.5000	9.6200	-0.825%	5,979	-19.958%
2025-03-21	9.5000	9.7000	9.3700	9.7000	-1.020%	4,457	-20.619%
2025-03-20	9.9000	9.9000	9.8000	9.8000	-0.102%	1,569	-21.429%
2025-03-19	9.4100	9.8100	9.3100	9.8100	+0.102%	3,416	-21.509%
2025-03-18	10.1060	10.1060	9.8000	9.8000	+2.083%	611	-21.429%
2025-03-17	10.7000	10.8000	9.6000	9.6000	-6.158%	2,823	-19.792%

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

MTEX
Mannatech Inc.
stock NASDAQ