5 DAY PERFORMANCE
-15.01%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
+20.11%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
-26.27%
Mannatech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.76 | $7.51 (-3.22%) | $7.78 | $6.11 | 26.10 K | $14.49 M |
| 09/17/2026 | $7.68 | $7.54 (-1.82%) | $7.73 | $7.52 | 4.12 K | $14.55 M |
| 09/16/2026 | $8.10 | $7.66 (-5.43%) | $8.11 | $7.66 | 14.00 K | $14.78 M |
| 09/15/2026 | $8.10 | $8.20 (1.23%) | $8.35 | $7.86 | 5.97 K | $15.83 M |
| 09/14/2026 | $8.40 | $8.00 (-4.76%) | $8.86 | $7.77 | 50.10 K | $15.44 M |
| 09/11/2026 | $8.09 | $8.21 (1.48%) | $8.61 | $7.59 | 76.00 K | $15.85 M |
| 09/10/2026 | $8.57 | $8.51 (-0.7%) | $8.60 | $7.75 | 110.11 K | $16.42 M |
| 09/09/2026 | $8.90 | $8.01 (-10%) | $9.30 | $7.85 | 216.90 K | $15.46 M |
| 09/08/2026 | $9.03 | $8.94 (-1%) | $9.65 | $8.45 | 50.40 K | $17.25 M |
| 09/04/2026 | $8.05 | $9.00 (11.8%) | $9.20 | $7.40 | 76.99 K | $17.37 M |
| 09/03/2026 | $6.82 | $7.29 (6.89%) | $7.42 | $6.75 | 235.20 K | $14.07 M |
| 09/02/2026 | $7.20 | $6.82 (-5.28%) | $7.46 | $6.53 | 98.20 K | $13.16 M |
| 09/01/2026 | $6.91 | $7.15 (3.47%) | $7.19 | $6.51 | 17.86 K | $13.80 M |
| 08/31/2026 | $7.18 | $7.18 (0%) | $7.18 | $6.91 | 3.03 K | $13.86 M |
| 08/28/2026 | $6.96 | $6.74 (-3.16%) | $7.19 | $6.43 | 27.55 K | $13.01 M |
| 08/27/2026 | $7.10 | $6.33 (-10.85%) | $7.10 | $6.11 | 10.62 K | $12.22 M |
| 08/26/2026 | $6.23 | $7.10 (13.96%) | $7.10 | $6.23 | 24.40 K | $13.70 M |
| 08/25/2026 | $6.44 | $6.45 (0.16%) | $6.45 | $6.23 | 2.94 K | $12.45 M |
| 08/24/2026 | $6.45 | $6.45 (0%) | $6.45 | $6.45 | 514 | $12.45 M |
| 08/21/2026 | $6.26 | $6.32 (0.96%) | $6.32 | $6.26 | 800 | $12.20 M |
| 08/20/2026 | $6.22 | $6.26 (0.64%) | $6.45 | $6.07 | 2.84 K | $12.08 M |
| 08/19/2026 | $6.23 | $6.21 (-0.32%) | $6.45 | $6.01 | 5.70 K | $11.99 M |
| 08/18/2026 | $6.48 | $6.50 (0.31%) | $6.50 | $6.04 | 3.05 K | $12.55 M |
| 08/17/2026 | $6.17 | $6.50 (5.35%) | $6.50 | $6.07 | 6.00 K | $12.55 M |
| 08/14/2026 | $6.00 | $6.25 (4.17%) | $6.60 | $5.41 | 4.21 K | $12.06 M |
| 08/13/2026 | $5.25 | $6.15 (17.14%) | $7.06 | $4.99 | 74.60 K | $11.87 M |
| 08/12/2026 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 310 | $9.79 M |
| 08/11/2026 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 78 | $9.46 M |
| 08/10/2026 | $4.95 | $4.90 (-1.01%) | $5.03 | $4.90 | 2.43 K | $9.46 M |
| 08/07/2026 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 528 | $9.24 M |
| 08/06/2026 | $5.04 | $5.10 (1.19%) | $5.10 | $4.77 | 7.80 K | $9.84 M |
| 08/05/2026 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 0 | $9.78 M |
| 08/04/2026 | $4.97 | $5.07 (2.01%) | $5.07 | $4.85 | 6.71 K | $9.78 M |
| 08/03/2026 | $4.75 | $4.95 (4.21%) | $5.23 | $4.51 | 28.20 K | $9.55 M |
| 07/31/2026 | $4.80 | $4.79 (-0.21%) | $5.16 | $4.51 | 11.20 K | $9.24 M |
| 07/30/2026 | $5.16 | $4.88 (-5.43%) | $5.26 | $4.50 | 13.52 K | $9.41 M |
| 07/29/2026 | $4.76 | $4.82 (1.26%) | $4.96 | $4.76 | 3.83 K | $9.30 M |
| 07/28/2026 | $4.68 | $4.62 (-1.28%) | $4.81 | $4.50 | 7.60 K | $8.91 M |
| 07/27/2026 | $4.80 | $5.08 (5.83%) | $5.30 | $4.55 | 14.13 K | $9.80 M |
| 07/24/2026 | $5.15 | $4.50 (-12.62%) | $5.50 | $4.50 | 13.94 K | $8.68 M |
| 07/23/2026 | $4.38 | $4.66 (6.39%) | $4.66 | $3.95 | 12.79 K | $8.99 M |
| 07/22/2026 | $4.68 | $4.38 (-6.41%) | $4.68 | $4.38 | 17.80 K | $8.45 M |
| 07/21/2026 | $4.37 | $4.58 (4.81%) | $4.60 | $4.37 | 11.13 K | $8.83 M |
| 07/20/2026 | $4.38 | $4.25 (-2.97%) | $4.38 | $4.25 | 1.62 K | $8.20 M |
| 07/17/2026 | $4.53 | $4.25 (-6.18%) | $4.53 | $4.10 | 16.20 K | $8.20 M |
| 07/16/2026 | $4.69 | $4.86 (3.62%) | $4.86 | $4.69 | 7.70 K | $9.37 M |
| 07/15/2026 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.67 | 4.60 K | $9.09 M |
| 07/14/2026 | $4.55 | $4.56 (0.22%) | $4.56 | $4.54 | 8.72 K | $8.80 M |
| 07/13/2026 | $4.61 | $4.74 (2.82%) | $4.78 | $4.57 | 3.72 K | $9.14 M |
| 07/10/2026 | $4.66 | $4.70 (0.86%) | $5.13 | $4.19 | 11.45 K | $9.07 M |
| 07/09/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.22 | 2.42 K | $10.07 M |
| 07/08/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.22 | 5.23 K | $10.07 M |
| 07/07/2026 | $5.31 | $5.25 (-1.13%) | $5.31 | $5.13 | 9.22 K | $10.13 M |
| 07/06/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.00 | 7.00 K | $9.72 M |
| 07/02/2026 | $5.23 | $5.16 (-1.34%) | $5.23 | $5.15 | 3.74 K | $9.95 M |
| 07/01/2026 | $5.21 | $5.10 (-2.11%) | $5.21 | $5.06 | 3.14 K | $9.84 M |
| 06/30/2026 | $5.25 | $5.21 (-0.76%) | $5.25 | $5.13 | 1.90 K | $10.05 M |
| 06/29/2026 | $5.28 | $5.17 (-2.08%) | $5.28 | $5.00 | 4.60 K | $9.97 M |
| 06/26/2026 | $5.25 | $5.07 (-3.43%) | $5.25 | $5.00 | 19.74 K | $9.78 M |
| 06/25/2026 | $5.19 | $5.03 (-3.08%) | $5.35 | $5.00 | 46.32 K | $9.70 M |
| 06/24/2026 | $5.33 | $5.09 (-4.5%) | $5.44 | $5.00 | 35.65 K | $9.82 M |
| 06/23/2026 | $5.37 | $5.37 (0%) | $5.37 | $5.22 | 5.60 K | $10.36 M |
| 06/22/2026 | $5.26 | $5.40 (2.66%) | $5.80 | $5.23 | 48.10 K | $10.42 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.
