5 DAY PERFORMANCE
+20.11%
1 MONTH PERFORMANCE
+48.97%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
-19.73%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
-29.16%
Mannatech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.72 | $5.40 (-5.59%) | $5.80 | $5.13 | 47.97 K | $10.42 M |
| 06/18/2026 | $5.22 | $5.42 (3.83%) | $5.42 | $5.14 | 14.30 K | $10.46 M |
| 06/17/2026 | $5.56 | $5.36 (-3.6%) | $5.86 | $5.21 | 26.20 K | $10.34 M |
| 06/16/2026 | $5.78 | $5.43 (-6.06%) | $6.10 | $5.40 | 50.40 K | $10.47 M |
| 06/15/2026 | $5.74 | $5.65 (-1.57%) | $5.93 | $5.65 | 6.32 K | $10.90 M |
| 06/12/2026 | $5.68 | $5.50 (-3.17%) | $5.80 | $5.50 | 5.60 K | $10.61 M |
| 06/11/2026 | $5.63 | $5.69 (1.07%) | $5.69 | $5.53 | 8.02 K | $10.98 M |
| 06/10/2026 | $5.78 | $5.62 (-2.77%) | $5.78 | $5.51 | 5.10 K | $10.84 M |
| 06/09/2026 | $5.44 | $5.59 (2.76%) | $5.89 | $5.40 | 7.10 K | $10.78 M |
| 06/08/2026 | $5.94 | $5.63 (-5.22%) | $6.07 | $5.45 | 13.31 K | $10.86 M |
| 06/05/2026 | $5.51 | $5.70 (3.45%) | $5.70 | $5.50 | 7.30 K | $11.00 M |
| 06/04/2026 | $5.50 | $5.64 (2.55%) | $5.65 | $5.50 | 4.24 K | $10.88 M |
| 06/03/2026 | $5.39 | $5.77 (7.05%) | $5.78 | $5.38 | 14.90 K | $11.13 M |
| 06/02/2026 | $5.23 | $5.70 (8.99%) | $5.76 | $5.23 | 5.31 K | $11.00 M |
| 06/01/2026 | $5.38 | $5.36 (-0.37%) | $5.38 | $5.02 | 9.95 K | $10.34 M |
| 05/29/2026 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.42 | 5.50 K | $11.00 M |
| 05/28/2026 | $5.40 | $5.71 (5.74%) | $5.81 | $5.40 | 9.84 K | $11.01 M |
| 05/27/2026 | $5.42 | $5.38 (-0.74%) | $5.45 | $5.00 | 11.90 K | $10.38 M |
| 05/26/2026 | $4.37 | $5.53 (26.54%) | $5.55 | $4.20 | 34.89 K | $10.67 M |
| 05/22/2026 | $4.36 | $4.37 (0.23%) | $4.37 | $4.21 | 18.18 K | $8.43 M |
| 05/21/2026 | $3.90 | $4.42 (13.33%) | $4.60 | $3.90 | 263.90 K | $8.53 M |
| 05/20/2026 | $4.10 | $3.95 (-3.66%) | $4.32 | $3.80 | 63.60 K | $7.62 M |
| 05/19/2026 | $4.21 | $4.21 (0%) | $4.29 | $4.10 | 19.50 K | $8.12 M |
| 05/18/2026 | $4.15 | $4.12 (-0.72%) | $4.15 | $3.90 | 10.39 K | $7.95 M |
| 05/15/2026 | $4.51 | $4.22 (-6.43%) | $4.63 | $4.16 | 14.80 K | $8.14 M |
| 05/14/2026 | $4.92 | $4.62 (-6.1%) | $5.14 | $4.62 | 20.50 K | $8.91 M |
| 05/13/2026 | $4.89 | $5.20 (6.34%) | $5.46 | $4.82 | 24.50 K | $10.03 M |
| 05/12/2026 | $5.12 | $4.89 (-4.49%) | $5.12 | $4.50 | 21.60 K | $9.43 M |
| 05/11/2026 | $5.35 | $5.09 (-4.86%) | $5.48 | $4.76 | 98.54 K | $9.82 M |
| 05/08/2026 | $4.87 | $5.70 (17.04%) | $6.50 | $4.60 | 778.62 K | $11.00 M |
| 05/07/2026 | $4.62 | $4.67 (1.08%) | $4.67 | $4.29 | 4.50 K | $9.01 M |
| 05/06/2026 | $4.88 | $4.88 (0%) | $4.88 | $4.88 | 2.30 K | $9.41 M |
| 05/05/2026 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.88 | 3.90 K | $9.41 M |
| 05/04/2026 | $4.38 | $4.75 (8.45%) | $4.75 | $4.38 | 6.54 K | $9.16 M |
| 05/01/2026 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 30 | $8.45 M |
| 04/30/2026 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.30 | 1.90 K | $8.45 M |
| 04/29/2026 | $4.59 | $4.46 (-2.83%) | $4.59 | $4.28 | 4.74 K | $8.60 M |
| 04/28/2026 | $4.60 | $4.59 (-0.22%) | $4.60 | $4.59 | 1.30 K | $8.85 M |
| 04/27/2026 | $4.71 | $4.68 (-0.64%) | $4.71 | $4.68 | 2.15 K | $9.03 M |
| 04/24/2026 | $4.75 | $4.76 (0.21%) | $5.02 | $4.70 | 12.00 K | $9.18 M |
| 04/23/2026 | $4.70 | $4.70 (0%) | $4.73 | $4.70 | 2.40 K | $9.07 M |
| 04/22/2026 | $4.79 | $4.70 (-1.88%) | $4.86 | $4.70 | 4.43 K | $9.07 M |
| 04/21/2026 | $5.01 | $4.86 (-2.99%) | $5.02 | $4.86 | 6.42 K | $9.37 M |
| 04/20/2026 | $4.98 | $5.02 (0.8%) | $5.13 | $4.98 | 5.65 K | $9.68 M |
| 04/17/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 2.36 K | $10.03 M |
| 04/16/2026 | $5.14 | $5.30 (3.11%) | $5.46 | $5.14 | 6.63 K | $10.22 M |
| 04/15/2026 | $5.15 | $4.96 (-3.69%) | $5.30 | $4.96 | 3.36 K | $9.57 M |
| 04/14/2026 | $4.93 | $4.84 (-1.83%) | $5.30 | $4.67 | 8.30 K | $9.34 M |
| 04/13/2026 | $5.54 | $5.00 (-9.75%) | $5.86 | $5.00 | 12.30 K | $9.65 M |
| 04/10/2026 | $6.20 | $5.63 (-9.19%) | $6.45 | $5.51 | 11.41 K | $10.86 M |
| 04/09/2026 | $6.36 | $6.25 (-1.73%) | $6.58 | $6.04 | 15.52 K | $12.06 M |
| 04/08/2026 | $7.55 | $6.69 (-11.39%) | $8.50 | $6.15 | 274.52 K | $12.91 M |
| 04/07/2026 | $5.45 | $6.24 (14.5%) | $6.24 | $5.22 | 13.25 K | $12.04 M |
| 04/06/2026 | $5.83 | $5.50 (-5.66%) | $5.83 | $5.50 | 2.90 K | $10.61 M |
| 04/02/2026 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.79 | 844 | $11.17 M |
| 04/01/2026 | $6.24 | $6.32 (1.28%) | $6.32 | $6.24 | 3.10 K | $12.19 M |
| 03/31/2026 | $6.25 | $5.78 (-7.52%) | $6.25 | $5.78 | 4.20 K | $11.15 M |
| 03/30/2026 | $6.37 | $6.80 (6.75%) | $6.80 | $6.25 | 3.75 K | $13.12 M |
| 03/27/2026 | $6.95 | $6.95 (0%) | $6.95 | $6.95 | 320 | $13.41 M |
| 03/26/2026 | $6.50 | $6.95 (6.92%) | $6.95 | $6.40 | 5.89 K | $13.41 M |
| 03/25/2026 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 129 | $13.48 M |
| 03/24/2026 | $6.98 | $6.99 (0.14%) | $6.99 | $6.98 | 3.54 K | $13.48 M |
| 03/23/2026 | $6.42 | $6.86 (6.85%) | $6.93 | $6.42 | 3.60 K | $13.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
