Mannatech Incorporated (MTEX) Historical Stock Data
8.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTEX is up 0.07% a day on average. There have been 14 days where Mannatech Incorporated closed green and 16 days where MTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8.50 | 8.35 | ↓$0.15 (-1.76%) | 8.32 | 8.50 | 2.94K |
| 2025-12-19 | 8.25 | 8.11 | ↓$0.14 (-1.70%) | 8.00 | 8.43 | 10.52K |
| 2025-12-18 | 8.31 | 8.20 | ↓$0.11 (-1.32%) | 8.20 | 8.32 | 1.77K |
| 2025-12-17 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.48 | 8.52 | 1.99K |
| 2025-12-16 | 8.39 | 8.33 | ↓$0.06 (-0.72%) | 8.33 | 8.40 | 3.88K |
| 2025-12-15 | 8.49 | 8.35 | ↓$0.14 (-1.65%) | 8.32 | 8.81 | 4.03K |
| 2025-12-12 | 8.71 | 8.65 | ↓$0.06 (-0.69%) | 8.65 | 8.71 | 1.97K |
| 2025-12-11 | 8.75 | 8.84 | ↑$0.09 (1.03%) | 8.75 | 9.01 | 2.08K |
| 2025-12-10 | 9.34 | 9.11 | ↓$0.23 (-2.46%) | 9.11 | 9.34 | 1.64K |
| 2025-12-09 | 9.01 | 9.47 | ↑$0.46 (5.11%) | 9.01 | 9.47 | 6.87K |
| 2025-12-08 | 9.56 | 9.26 | ↓$0.30 (-3.14%) | 9.26 | 9.56 | 2.17K |
| 2025-12-05 | 9.30 | 9.64 | ↑$0.34 (3.66%) | 9.30 | 9.64 | 2.16K |
| 2025-12-04 | 9.17 | 9.30 | ↑$0.13 (1.42%) | 9.17 | 9.68 | 1.50K |
| 2025-12-03 | 9.62 | 9.15 | ↓$0.47 (-4.93%) | 9.15 | 9.64 | 4.34K |
| 2025-12-02 | 9.35 | 9.34 | ↓$0.01 (-0.11%) | 9.34 | 9.63 | 4.85K |
| 2025-12-01 | 9.21 | 9.33 | ↑$0.11 (1.25%) | 9.21 | 9.33 | 1.06K |
| 2025-11-28 | 9.70 | 9.42 | ↓$0.28 (-2.92%) | 9.39 | 9.88 | 4.64K |
| 2025-11-26 | 9.80 | 9.70 | ↓$0.10 (-1.02%) | 9.70 | 9.80 | 1.26K |
| 2025-11-25 | 9.60 | 9.69 | ↑$0.09 (0.94%) | 9.60 | 9.97 | 2.34K |
| 2025-11-24 | 9.77 | 9.84 | ↑$0.07 (0.72%) | 9.60 | 9.84 | 3.53K |
| 2025-11-21 | 9.79 | 9.77 | ↓$0.02 (-0.26%) | 9.51 | 9.79 | 5.56K |
| 2025-11-20 | 9.48 | 9.69 | ↑$0.21 (2.22%) | 9.34 | 9.86 | 12.01K |
| 2025-11-19 | 9.49 | 9.46 | ↓$0.03 (-0.32%) | 9.36 | 9.70 | 7.98K |
| 2025-11-18 | 9.30 | 9.34 | ↑$0.04 (0.43%) | 9.29 | 9.37 | 1.17K |
| 2025-11-17 | 9.59 | 9.51 | ↓$0.08 (-0.83%) | 9.15 | 9.81 | 7.80K |
| 2025-11-14 | 9.52 | 9.59 | ↑$0.07 (0.74%) | 9.40 | 9.59 | 5.58K |
| 2025-11-13 | 9.51 | 9.52 | ↑$0.01 (0.11%) | 9.20 | 9.52 | 2.03K |
| 2025-11-12 | 9.51 | 9.51 | ↓$0.00 (0.00%) | 9.40 | 9.64 | 2.59K |
| 2025-11-11 | 9.67 | 9.72 | ↑$0.05 (0.52%) | 9.22 | 9.89 | 2.96K |
| 2025-11-10 | 9.00 | 9.67 | ↑$0.67 (7.44%) | 9.00 | 9.67 | 3.79K |
Create an account or log in to view more rows.
$MTEX push baby push!
$MTEX diamond balls
$MTEX Take it Bears !
$MTEX has just been halted from trading due to volatility.
$MTEX HODL!!!
$MTEX I like green candles on my birthday cake
$MTEX what happened?
$MTEX jeez
$MTEX how low can she go
$MTEX what’s next bulls