5 DAY PERFORMANCE
-15.55%
1 MONTH PERFORMANCE
+21.28%
3 MONTH PERFORMANCE
+63.86%
6 MONTH PERFORMANCE
+80.20%
YEAR-TO-DATE PERFORMANCE
-5.81%
1 YEAR PERFORMANCE
+44.57%
Mannatech, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.97 | $12.65 (-15.5%) | $14.97 | $12.65 | 10,653 | $23.85 M |
| 01/13/2025 | $13.85 | $15.17 (9.53%) | $15.17 | $13.75 | 2,648 | $28.60 M |
| 01/10/2025 | $15.01 | $14.98 (-0.2%) | $15.20 | $14.75 | 3,632 | $28.24 M |
| 01/08/2025 | $15.31 | $15.16 (-0.98%) | $15.59 | $15.05 | 1,746 | $28.58 M |
| 01/07/2025 | $15.60 | $15.01 (-3.78%) | $15.71 | $13.84 | 4,445 | $28.29 M |
| 01/06/2025 | $15.00 | $15.72 (4.8%) | $15.83 | $15.00 | 3,946 | $29.63 M |
| 01/03/2025 | $14.17 | $14.73 (3.95%) | $14.73 | $14.09 | 2,336 | $27.77 M |
| 01/02/2025 | $14.04 | $14.89 (6.05%) | $14.99 | $13.45 | 12,900 | $28.07 M |
| 12/31/2024 | $14.10 | $13.43 (-4.75%) | $15.25 | $13.03 | 7,700 | $25.32 M |
| 12/30/2024 | $11.57 | $14.00 (21%) | $14.00 | $11.57 | 47,800 | $26.39 M |
| 12/27/2024 | $10.38 | $11.00 (5.97%) | $11.00 | $10.38 | 1,414 | $20.74 M |
| 12/26/2024 | $11.62 | $10.38 (-10.67%) | $11.62 | $10.38 | 1,500 | $19.57 M |
| 12/24/2024 | $10.82 | $10.88 (0.55%) | $11.00 | $9.74 | 8,000 | $20.51 M |
| 12/23/2024 | $11.52 | $11.59 (0.61%) | $11.59 | $10.84 | 2,500 | $21.85 M |
| 12/20/2024 | $12.09 | $11.87 (-1.82%) | $12.10 | $11.87 | 1,700 | $22.37 M |
| 12/19/2024 | $11.87 | $11.45 (-3.54%) | $11.87 | $11.45 | 600 | $21.58 M |
| 12/18/2024 | $12.25 | $11.88 (-3.02%) | $12.25 | $11.13 | 2,115 | $22.39 M |
| 12/17/2024 | $12.00 | $12.40 (3.33%) | $12.40 | $11.40 | 12,500 | $23.37 M |
| 12/16/2024 | $11.26 | $11.50 (2.13%) | $11.85 | $11.06 | 4,602 | $21.68 M |
| 12/13/2024 | $11.64 | $10.43 (-10.4%) | $11.64 | $10.08 | 2,000 | $19.66 M |
| 12/12/2024 | $12.30 | $11.78 (-4.23%) | $12.30 | $11.78 | 2,116 | $22.21 M |
| 12/11/2024 | $13.00 | $12.21 (-6.08%) | $13.00 | $11.71 | 21,400 | $23.02 M |
| 12/10/2024 | $11.59 | $11.77 (1.55%) | $11.77 | $11.59 | 3,312 | $22.19 M |
| 12/09/2024 | $11.65 | $11.00 (-5.58%) | $11.65 | $10.97 | 4,700 | $20.74 M |
| 12/06/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 900 | $20.75 M |
| 12/05/2024 | $10.89 | $11.30 (3.76%) | $11.40 | $9.82 | 12,100 | $21.30 M |
| 12/04/2024 | $8.91 | $10.50 (17.85%) | $10.81 | $8.50 | 21,400 | $19.79 M |
| 12/03/2024 | $9.11 | $8.98 (-1.43%) | $9.11 | $8.98 | 1,525 | $16.93 M |
| 12/02/2024 | $8.51 | $9.12 (7.17%) | $9.46 | $8.51 | 23,100 | $17.19 M |
| 11/29/2024 | $7.75 | $8.50 (9.68%) | $8.50 | $7.75 | 700 | $16.02 M |
| 11/27/2024 | $7.86 | $7.86 (0%) | $7.86 | $7.86 | 0 | $14.82 M |
| 11/26/2024 | $7.87 | $7.86 (-0.13%) | $8.19 | $7.72 | 8,000 | $14.82 M |
| 11/25/2024 | $8.26 | $7.88 (-4.6%) | $8.26 | $7.60 | 6,900 | $14.85 M |
| 11/22/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $15.83 M |
| 11/21/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $15.83 M |
| 11/20/2024 | $8.53 | $8.40 (-1.52%) | $8.72 | $8.05 | 9,721 | $15.83 M |
| 11/19/2024 | $7.70 | $8.05 (4.55%) | $8.32 | $7.55 | 13,324 | $15.17 M |
| 11/18/2024 | $7.51 | $8.13 (8.26%) | $8.13 | $7.51 | 2,704 | $15.33 M |
| 11/15/2024 | $8.45 | $8.44 (-0.12%) | $8.45 | $7.70 | 3,200 | $15.91 M |
| 11/14/2024 | $7.75 | $7.51 (-3.1%) | $8.50 | $7.51 | 5,200 | $14.16 M |
| 11/13/2024 | $7.51 | $8.00 (6.52%) | $8.12 | $7.50 | 5,338 | $15.08 M |
| 11/12/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 308 | $14.14 M |
| 11/11/2024 | $7.80 | $7.82 (0.26%) | $8.13 | $7.52 | 9,600 | $14.74 M |
| 11/08/2024 | $7.98 | $8.01 (0.38%) | $8.52 | $7.71 | 6,100 | $15.10 M |
| 11/07/2024 | $7.60 | $7.79 (2.5%) | $7.79 | $7.60 | 900 | $14.68 M |
| 11/06/2024 | $8.09 | $8.23 (1.73%) | $8.57 | $8.09 | 2,300 | $15.51 M |
| 11/05/2024 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 845 | $16.02 M |
| 11/04/2024 | $7.46 | $8.09 (8.45%) | $8.10 | $7.46 | 646 | $15.25 M |
| 11/01/2024 | $7.82 | $7.82 (0%) | $7.82 | $7.82 | 0 | $14.74 M |
| 10/31/2024 | $7.82 | $7.82 (0%) | $7.82 | $7.82 | 600 | $14.74 M |
| 10/30/2024 | $8.17 | $8.17 (0%) | $8.17 | $8.17 | 508 | $15.40 M |
| 10/29/2024 | $8.06 | $8.06 (0%) | $8.06 | $8.06 | 338 | $15.19 M |
| 10/28/2024 | $7.28 | $8.26 (13.46%) | $8.26 | $7.22 | 6,300 | $15.57 M |
| 10/25/2024 | $7.80 | $7.52 (-3.59%) | $7.80 | $7.35 | 6,400 | $14.18 M |
| 10/24/2024 | $7.53 | $7.53 (0%) | $7.53 | $7.53 | 0 | $14.19 M |
| 10/23/2024 | $7.55 | $7.53 (-0.26%) | $7.55 | $7.53 | 900 | $14.19 M |
| 10/22/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $15.08 M |
| 10/21/2024 | $8.01 | $8.00 (-0.12%) | $8.01 | $8.00 | 447 | $15.08 M |
| 10/18/2024 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 328 | $15.17 M |
| 10/17/2024 | $7.79 | $8.03 (3.08%) | $8.25 | $7.75 | 8,412 | $15.14 M |
| 10/16/2024 | $7.62 | $7.61 (-0.13%) | $8.15 | $7.61 | 11,100 | $14.34 M |
| 10/15/2024 | $7.51 | $7.72 (2.8%) | $7.99 | $7.51 | 10,200 | $14.55 M |