5 DAY PERFORMANCE
-23.14%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
+28.40%
6 MONTH PERFORMANCE
+33.40%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
-28.15%
Mannatech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.46 | $8.07 (-4.61%) | $8.63 | $8.06 | 53.56 K | |
| 11/04/2026 | $8.56 | $8.64 (0.93%) | $8.90 | $8.42 | 28.00 K | $16.68 M |
| 11/03/2026 | $8.23 | $8.65 (5.1%) | $8.65 | $8.04 | 32.04 K | $16.69 M |
| 11/02/2026 | $8.61 | $8.34 (-3.14%) | $8.62 | $8.06 | 7.30 K | $16.10 M |
| 10/30/2026 | $8.48 | $8.47 (-0.12%) | $8.67 | $8.43 | 23.10 K | $16.35 M |
| 10/29/2026 | $8.45 | $8.33 (-1.42%) | $8.90 | $8.10 | 34.60 K | $16.08 M |
| 10/28/2026 | $8.32 | $8.52 (2.4%) | $8.75 | $8.16 | 54.30 K | $16.44 M |
| 10/27/2026 | $8.44 | $8.38 (-0.71%) | $8.70 | $7.99 | 86.32 K | $16.17 M |
| 10/26/2026 | $8.62 | $8.64 (0.23%) | $8.97 | $8.50 | 32.32 K | $16.68 M |
| 10/23/2026 | $8.44 | $8.43 (-0.12%) | $8.65 | $8.11 | 19.30 K | $16.27 M |
| 10/22/2026 | $8.66 | $8.54 (-1.39%) | $8.99 | $8.29 | 22.81 K | $16.48 M |
| 10/21/2026 | $8.32 | $8.57 (3%) | $8.67 | $8.11 | 77.84 K | $16.54 M |
| 10/20/2026 | $8.37 | $8.26 (-1.31%) | $8.84 | $7.90 | 88.60 K | $15.94 M |
| 10/19/2026 | $7.45 | $8.74 (17.32%) | $8.74 | $7.45 | 17.00 K | $16.87 M |
| 10/16/2026 | $7.46 | $7.13 (-4.42%) | $7.46 | $6.99 | 45.90 K | $13.76 M |
| 10/15/2026 | $7.37 | $7.13 (-3.26%) | $7.55 | $6.92 | 20.31 K | $13.76 M |
| 10/14/2026 | $7.23 | $7.25 (0.28%) | $7.38 | $7.19 | 4.60 K | $13.99 M |
| 10/13/2026 | $7.80 | $7.56 (-3.08%) | $8.20 | $7.46 | 28.00 K | $14.59 M |
| 10/12/2026 | $7.35 | $7.79 (5.99%) | $8.07 | $7.35 | 32.90 K | $15.03 M |
| 10/09/2026 | $7.60 | $7.86 (3.42%) | $7.96 | $7.50 | 59.60 K | $15.17 M |
| 10/08/2026 | $7.50 | $7.86 (4.8%) | $8.11 | $7.45 | 32.21 K | $15.17 M |
| 10/07/2026 | $7.73 | $7.52 (-2.72%) | $7.84 | $7.50 | 8.54 K | $14.51 M |
| 10/06/2026 | $7.37 | $7.79 (5.7%) | $7.79 | $7.34 | 41.30 K | $15.03 M |
| 10/05/2026 | $6.91 | $7.43 (7.53%) | $7.69 | $6.82 | 13.40 K | $14.34 M |
| 10/02/2026 | $6.29 | $6.64 (5.56%) | $7.00 | $6.29 | 15.20 K | $12.82 M |
| 10/01/2026 | $7.42 | $6.99 (-5.8%) | $7.42 | $6.74 | 10.30 K | $13.49 M |
| 09/30/2026 | $7.70 | $7.18 (-6.75%) | $7.74 | $7.15 | 25.70 K | $13.86 M |
| 09/29/2026 | $7.73 | $7.60 (-1.68%) | $7.93 | $7.55 | 7.00 K | $14.67 M |
| 09/28/2026 | $8.19 | $7.83 (-4.4%) | $8.19 | $7.62 | 49.11 K | $15.11 M |
| 09/25/2026 | $7.36 | $7.70 (4.62%) | $7.94 | $7.18 | 64.25 K | $14.86 M |
| 09/24/2026 | $6.89 | $7.25 (5.22%) | $7.36 | $6.67 | 4.04 K | $13.99 M |
| 09/23/2026 | $8.25 | $7.66 (-7.15%) | $8.25 | $7.66 | 7.60 K | $14.78 M |
| 09/22/2026 | $8.15 | $8.00 (-1.84%) | $8.15 | $7.83 | 4.30 K | $15.44 M |
| 09/21/2026 | $7.57 | $8.15 (7.66%) | $8.15 | $7.42 | 22.31 K | $15.73 M |
| 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 |
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.
