Mannatech, IncorporatedMTEXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.53 | $7.64 | $7.35 | $7.50 | 6,620 |
| 2/2/2026 | $7.41 | $7.79 | $7.35 | $7.65 | 30,748 |
| 1/30/2026 | $7.41 | $7.64 | $7.41 | $7.45 | 3,130 |
| 1/29/2026 | $7.46 | $7.59 | $7.42 | $7.51 | 5,200 |
| 1/28/2026 | $7.57 | $7.69 | $7.33 | $7.69 | 16,857 |
| 1/27/2026 | $7.30 | $7.64 | $7.30 | $7.64 | 3,400 |
| 1/26/2026 | $7.56 | $7.70 | $7.50 | $7.68 | 2,800 |
| 1/23/2026 | $7.65 | $7.76 | $7.45 | $7.69 | 20,000 |
| 1/22/2026 | $7.49 | $7.61 | $7.45 | $7.56 | 7,712 |
| 1/21/2026 | $7.30 | $7.46 | $7.19 | $7.40 | 8,006 |
| 1/20/2026 | $7.57 | $7.76 | $7.36 | $7.37 | 18,500 |
| 1/16/2026 | $7.90 | $7.95 | $7.00 | $7.61 | 57,349 |
| 1/15/2026 | $7.70 | $9.51 | $7.70 | $9.13 | 417,207 |
| 1/14/2026 | $7.59 | $7.78 | $7.59 | $7.60 | 1,523 |
| 1/13/2026 | $7.57 | $7.76 | $7.30 | $7.59 | 8,500 |
| 1/12/2026 | $7.72 | $7.79 | $7.56 | $7.60 | 4,300 |
| 1/9/2026 | $7.83 | $8.13 | $7.71 | $7.71 | 5,800 |
| 1/8/2026 | $7.81 | $8.01 | $7.81 | $7.99 | 5,193 |
| 1/7/2026 | $7.98 | $8.20 | $7.85 | $8.00 | 5,600 |
| 1/6/2026 | $8.00 | $8.20 | $7.56 | $7.86 | 10,745 |
| 1/5/2026 | $8.26 | $8.31 | $7.81 | $7.87 | 19,795 |
| 1/2/2026 | $8.15 | $8.53 | $8.15 | $8.35 | 4,015 |
| 12/31/2025 | $7.75 | $8.26 | $7.74 | $8.25 | 9,600 |
| 12/30/2025 | $9.19 | $9.40 | $7.89 | $7.95 | 82,618 |
| 12/29/2025 | $7.28 | $9.37 | $7.28 | $8.91 | 215,700 |
| 12/26/2025 | $7.54 | $7.77 | $6.90 | $7.66 | 4,410 |
| 12/24/2025 | $8.25 | $8.25 | $7.56 | $7.84 | 8,203 |
| 12/23/2025 | $8.35 | $8.38 | $8.11 | $8.11 | 6,412 |
| 12/22/2025 | $8.50 | $8.50 | $8.32 | $8.35 | 2,943 |
| 12/19/2025 | $8.25 | $8.43 | $8.00 | $8.11 | 10,519 |
| 12/18/2025 | $8.31 | $8.32 | $8.20 | $8.20 | 1,800 |
| 12/17/2025 | $8.50 | $8.52 | $8.48 | $8.52 | 2,000 |
| 12/16/2025 | $8.39 | $8.40 | $8.33 | $8.33 | 3,951 |
| 12/15/2025 | $8.49 | $8.81 | $8.32 | $8.35 | 4,054 |
| 12/12/2025 | $8.71 | $8.71 | $8.65 | $8.65 | 2,000 |
| 12/11/2025 | $8.75 | $9.01 | $8.75 | $8.84 | 2,100 |
| 12/10/2025 | $9.34 | $9.34 | $9.11 | $9.11 | 1,636 |
| 12/9/2025 | $9.01 | $9.47 | $9.01 | $9.47 | 6,900 |
| 12/8/2025 | $9.56 | $9.56 | $9.26 | $9.26 | 2,195 |
| 12/5/2025 | $9.30 | $9.64 | $9.30 | $9.64 | 2,200 |
| 12/4/2025 | $9.17 | $9.68 | $9.17 | $9.30 | 1,500 |
| 12/3/2025 | $9.62 | $9.64 | $9.15 | $9.15 | 4,339 |
| 12/2/2025 | $9.35 | $9.63 | $9.34 | $9.34 | 4,900 |
| 12/1/2025 | $9.21 | $9.32 | $9.21 | $9.32 | 1,100 |
| 11/28/2025 | $9.70 | $9.88 | $9.39 | $9.42 | 4,639 |
| 11/26/2025 | $9.80 | $9.80 | $9.70 | $9.70 | 1,300 |
| 11/25/2025 | $9.60 | $9.97 | $9.60 | $9.69 | 2,339 |
| 11/24/2025 | $9.77 | $9.84 | $9.60 | $9.84 | 3,532 |
| 11/21/2025 | $9.79 | $9.79 | $9.51 | $9.77 | 5,600 |
| 11/20/2025 | $9.48 | $9.86 | $9.34 | $9.69 | 12,008 |
| 11/19/2025 | $9.49 | $9.70 | $9.36 | $9.46 | 7,975 |
| 11/18/2025 | $9.30 | $9.37 | $9.29 | $9.34 | 1,200 |
| 11/17/2025 | $9.59 | $9.81 | $9.15 | $9.51 | 7,804 |
| 11/14/2025 | $9.52 | $9.59 | $9.40 | $9.59 | 5,600 |
| 11/13/2025 | $9.51 | $9.52 | $9.20 | $9.52 | 2,030 |
| 11/12/2025 | $9.51 | $9.64 | $9.40 | $9.51 | 2,600 |
| 11/11/2025 | $9.67 | $9.89 | $9.22 | $9.72 | 3,000 |
| 11/10/2025 | $9.00 | $9.67 | $9.00 | $9.67 | 3,800 |
| 11/7/2025 | $8.95 | $9.39 | $8.95 | $9.20 | 7,120 |
| 11/6/2025 | $9.26 | $9.26 | $8.93 | $9.00 | 8,800 |
| 11/5/2025 | $9.64 | $9.64 | $9.06 | $9.06 | 8,400 |