5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
-24.95%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-13.94%
1 YEAR PERFORMANCE
-36.72%
Mannatech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $7.10 | $7.01 (-1.27%) | $7.25 | $7.01 | 648 | |
| 02/18/2026 | $7.12 | $7.29 (2.39%) | $7.30 | $7.12 | 5.73 K | $13.86 M |
| 02/17/2026 | $7.40 | $7.16 (-3.24%) | $7.40 | $7.16 | 3.70 K | $13.61 M |
| 02/13/2026 | $7.21 | $7.22 (0.14%) | $7.58 | $6.93 | 6.20 K | $13.73 M |
| 02/12/2026 | $7.20 | $7.21 (0.14%) | $7.21 | $7.20 | 1.56 K | $13.71 M |
| 02/11/2026 | $7.40 | $7.24 (-2.16%) | $7.42 | $7.24 | 1.82 K | $13.76 M |
| 02/10/2026 | $7.42 | $7.42 (0%) | $7.54 | $7.42 | 1.51 K | $14.11 M |
| 02/09/2026 | $7.32 | $7.25 (-0.96%) | $7.32 | $7.25 | 1.63 K | $13.78 M |
| 02/06/2026 | $7.36 | $7.39 (0.41%) | $7.39 | $7.33 | 3.10 K | $14.05 M |
| 02/05/2026 | $7.41 | $7.41 (0%) | $7.42 | $7.32 | 3.49 K | $14.09 M |
| 02/04/2026 | $7.55 | $7.59 (0.53%) | $7.59 | $7.55 | 2.39 K | $14.43 M |
| 02/03/2026 | $7.49 | $7.58 (1.2%) | $7.58 | $7.39 | 7.63 K | $14.41 M |
| 02/02/2026 | $7.41 | $7.65 (3.24%) | $7.79 | $7.35 | 30.75 K | $14.54 M |
| 01/30/2026 | $7.41 | $7.45 (0.54%) | $7.64 | $7.41 | 3.13 K | $14.16 M |
| 01/29/2026 | $7.46 | $7.51 (0.67%) | $7.59 | $7.42 | 5.20 K | $14.28 M |
| 01/28/2026 | $7.57 | $7.69 (1.59%) | $7.69 | $7.33 | 16.86 K | $14.62 M |
| 01/27/2026 | $7.30 | $7.64 (4.66%) | $7.64 | $7.30 | 3.40 K | $14.52 M |
| 01/26/2026 | $7.56 | $7.68 (1.59%) | $7.70 | $7.50 | 2.80 K | $14.60 M |
| 01/23/2026 | $7.65 | $7.69 (0.52%) | $7.76 | $7.45 | 20.00 K | $14.62 M |
| 01/22/2026 | $7.49 | $7.56 (0.93%) | $7.61 | $7.45 | 7.71 K | $14.37 M |
| 01/21/2026 | $7.30 | $7.40 (1.37%) | $7.46 | $7.19 | 8.01 K | $14.07 M |
| 01/20/2026 | $7.57 | $7.37 (-2.64%) | $7.76 | $7.36 | 18.50 K | $14.01 M |
| 01/16/2026 | $7.90 | $7.61 (-3.67%) | $7.95 | $7.00 | 57.35 K | $14.47 M |
| 01/15/2026 | $7.70 | $9.13 (18.57%) | $9.51 | $7.70 | 417.21 K | $17.36 M |
| 01/14/2026 | $7.59 | $7.60 (0.13%) | $7.78 | $7.59 | 1.52 K | $14.45 M |
| 01/13/2026 | $7.57 | $7.59 (0.26%) | $7.76 | $7.30 | 8.50 K | $14.43 M |
| 01/12/2026 | $7.72 | $7.60 (-1.55%) | $7.79 | $7.56 | 4.30 K | $14.45 M |
| 01/09/2026 | $7.83 | $7.71 (-1.53%) | $8.13 | $7.71 | 5.80 K | $14.66 M |
| 01/08/2026 | $7.81 | $7.99 (2.3%) | $8.01 | $7.81 | 5.19 K | $15.19 M |
| 01/07/2026 | $7.98 | $8.00 (0.25%) | $8.20 | $7.85 | 5.60 K | $15.21 M |
| 01/06/2026 | $8.00 | $7.86 (-1.75%) | $8.20 | $7.56 | 10.75 K | $14.94 M |
| 01/05/2026 | $8.26 | $7.87 (-4.72%) | $8.31 | $7.81 | 19.80 K | $14.96 M |
| 01/02/2026 | $8.15 | $8.35 (2.45%) | $8.53 | $8.15 | 4.02 K | $15.87 M |
| 12/31/2025 | $7.75 | $8.25 (6.45%) | $8.26 | $7.74 | 9.60 K | $15.68 M |
| 12/30/2025 | $9.19 | $7.95 (-13.49%) | $9.40 | $7.89 | 82.62 K | $15.11 M |
| 12/29/2025 | $7.28 | $8.91 (22.39%) | $9.37 | $7.28 | 215.70 K | $16.94 M |
| 12/26/2025 | $7.54 | $7.66 (1.59%) | $7.77 | $6.90 | 4.41 K | $14.56 M |
| 12/24/2025 | $8.25 | $7.84 (-4.97%) | $8.25 | $7.56 | 8.20 K | $14.90 M |
| 12/23/2025 | $8.35 | $8.11 (-2.87%) | $8.38 | $8.11 | 6.41 K | $15.42 M |
| 12/22/2025 | $8.50 | $8.35 (-1.76%) | $8.50 | $8.32 | 2.94 K | $15.87 M |
| 12/19/2025 | $8.25 | $8.11 (-1.7%) | $8.43 | $8.00 | 10.52 K | $15.42 M |
| 12/18/2025 | $8.31 | $8.20 (-1.32%) | $8.32 | $8.20 | 1.80 K | $15.59 M |
| 12/17/2025 | $8.50 | $8.52 (0.24%) | $8.52 | $8.48 | 2.00 K | $16.20 M |
| 12/16/2025 | $8.39 | $8.33 (-0.72%) | $8.40 | $8.33 | 3.95 K | $15.84 M |
| 12/15/2025 | $8.49 | $8.35 (-1.65%) | $8.81 | $8.32 | 4.05 K | $15.87 M |
| 12/12/2025 | $8.71 | $8.65 (-0.69%) | $8.71 | $8.65 | 2.00 K | $16.44 M |
| 12/11/2025 | $8.75 | $8.84 (1.03%) | $9.01 | $8.75 | 2.10 K | $16.80 M |
| 12/10/2025 | $9.34 | $9.11 (-2.46%) | $9.34 | $9.11 | 1.64 K | $17.32 M |
| 12/09/2025 | $9.01 | $9.47 (5.11%) | $9.47 | $9.01 | 6.90 K | $18.00 M |
| 12/08/2025 | $9.56 | $9.26 (-3.14%) | $9.56 | $9.26 | 2.20 K | $17.60 M |
| 12/05/2025 | $9.30 | $9.64 (3.66%) | $9.64 | $9.30 | 2.20 K | $18.33 M |
| 12/04/2025 | $9.17 | $9.30 (1.42%) | $9.68 | $9.17 | 1.50 K | $17.68 M |
| 12/03/2025 | $9.62 | $9.15 (-4.89%) | $9.64 | $9.15 | 4.34 K | $17.39 M |
| 12/02/2025 | $9.35 | $9.34 (-0.11%) | $9.63 | $9.34 | 4.90 K | $17.76 M |
| 12/01/2025 | $9.21 | $9.32 (1.19%) | $9.32 | $9.21 | 1.10 K | $17.72 M |
| 11/28/2025 | $9.70 | $9.42 (-2.89%) | $9.88 | $9.39 | 4.64 K | $17.91 M |
| 11/26/2025 | $9.80 | $9.70 (-1.02%) | $9.80 | $9.70 | 1.30 K | $18.44 M |
| 11/25/2025 | $9.60 | $9.69 (0.94%) | $9.97 | $9.60 | 2.34 K | $18.42 M |
| 11/24/2025 | $9.77 | $9.84 (0.72%) | $9.84 | $9.60 | 3.53 K | $18.71 M |
| 11/21/2025 | $9.79 | $9.77 (-0.2%) | $9.79 | $9.51 | 5.60 K | $18.57 M |
| 11/20/2025 | $9.48 | $9.69 (2.22%) | $9.86 | $9.34 | 12.01 K | $18.42 M |
| 11/19/2025 | $9.49 | $9.46 (-0.32%) | $9.70 | $9.36 | 7.98 K | $17.98 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.
