5 DAY PERFORMANCE
+35.91%
1 MONTH PERFORMANCE
+24.00%
3 MONTH PERFORMANCE
+39.40%
6 MONTH PERFORMANCE
-11.91%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
-14.12%
Mannatech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
