5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-30.75%
1 YEAR PERFORMANCE
-11.43%
Mannatech, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $9.62 | $9.15 (-4.89%) | $9.64 | $9.15 | 4.30 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 | $9.33 (1.3%) | $9.33 | $9.21 | 1.10 K | $17.74 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 |
| 11/18/2025 | $9.30 | $9.34 (0.43%) | $9.37 | $9.29 | 1.20 K | $17.76 M |
| 11/17/2025 | $9.59 | $9.51 (-0.83%) | $9.81 | $9.15 | 7.80 K | $18.08 M |
| 11/14/2025 | $9.52 | $9.59 (0.74%) | $9.59 | $9.40 | 5.60 K | $18.23 M |
| 11/13/2025 | $9.51 | $9.52 (0.11%) | $9.52 | $9.20 | 2.03 K | $18.10 M |
| 11/12/2025 | $9.51 | $9.51 (0%) | $9.64 | $9.40 | 2.60 K | $18.08 M |
| 11/11/2025 | $9.67 | $9.72 (0.52%) | $9.89 | $9.22 | 3.00 K | $18.48 M |
| 11/10/2025 | $9.00 | $9.67 (7.44%) | $9.67 | $9.00 | 3.80 K | $18.38 M |
| 11/07/2025 | $8.95 | $9.20 (2.79%) | $9.39 | $8.95 | 7.12 K | $17.49 M |
| 11/06/2025 | $9.26 | $9.00 (-2.81%) | $9.26 | $8.93 | 8.80 K | $17.11 M |
| 11/05/2025 | $9.64 | $9.06 (-6.02%) | $9.64 | $9.06 | 8.40 K | $17.22 M |
| 11/04/2025 | $8.90 | $8.95 (0.56%) | $9.50 | $8.63 | 48.60 K | $17.01 M |
| 11/03/2025 | $11.97 | $9.37 (-21.72%) | $12.45 | $9.25 | 262.90 K | $17.81 M |
| 10/31/2025 | $8.88 | $10.19 (14.75%) | $10.19 | $8.61 | 81.90 K | $19.37 M |
| 10/30/2025 | $8.75 | $8.70 (-0.57%) | $8.99 | $8.67 | 4.50 K | $16.54 M |
| 10/29/2025 | $8.76 | $8.84 (0.91%) | $9.02 | $8.61 | 4.00 K | $16.80 M |
| 10/28/2025 | $8.96 | $8.89 (-0.78%) | $9.16 | $8.75 | 2.95 K | $16.90 M |
| 10/27/2025 | $9.06 | $8.91 (-1.66%) | $9.06 | $8.91 | 4.35 K | $16.94 M |
| 10/24/2025 | $9.30 | $9.05 (-2.69%) | $9.30 | $8.98 | 5.72 K | $17.20 M |
| 10/23/2025 | $9.06 | $9.36 (3.31%) | $9.36 | $9.00 | 8.93 K | $17.79 M |
| 10/22/2025 | $9.08 | $9.05 (-0.33%) | $9.49 | $8.76 | 8.80 K | $17.20 M |
| 10/21/2025 | $8.84 | $9.68 (9.5%) | $9.83 | $8.84 | 83.14 K | $18.40 M |
| 10/20/2025 | $8.86 | $9.45 (6.66%) | $9.45 | $8.74 | 10.48 K | $17.96 M |
| 10/17/2025 | $8.48 | $8.72 (2.83%) | $8.87 | $8.45 | 8.42 K | $16.58 M |
| 10/16/2025 | $8.74 | $8.88 (1.6%) | $8.92 | $8.65 | 9.10 K | $16.88 M |
| 10/15/2025 | $8.83 | $8.92 (1.02%) | $9.36 | $8.60 | 27.24 K | $16.96 M |
| 10/14/2025 | $9.60 | $9.74 (1.46%) | $10.00 | $9.45 | 54.60 K | $18.52 M |
| 10/13/2025 | $11.24 | $10.06 (-10.5%) | $12.00 | $9.12 | 600.11 K | $19.12 M |
| 10/10/2025 | $8.76 | $9.00 (2.74%) | $9.00 | $8.60 | 59.81 K | $17.11 M |
| 10/09/2025 | $8.65 | $8.57 (-0.92%) | $8.69 | $8.57 | 20.21 K | $16.29 M |
| 10/08/2025 | $8.62 | $8.40 (-2.55%) | $8.65 | $8.34 | 5.60 K | $15.97 M |
| 10/07/2025 | $8.75 | $8.89 (1.6%) | $8.89 | $8.40 | 6.41 K | $16.90 M |
| 10/06/2025 | $8.80 | $9.00 (2.27%) | $9.09 | $8.70 | 7.80 K | $17.11 M |
| 10/03/2025 | $9.36 | $8.93 (-4.59%) | $9.36 | $8.93 | 2.66 K | $16.98 M |
| 10/02/2025 | $9.34 | $8.75 (-6.32%) | $10.00 | $8.50 | 17.76 K | $16.63 M |
| 10/01/2025 | $9.82 | $9.88 (0.61%) | $9.98 | $9.03 | 29.30 K | $18.78 M |
| 09/30/2025 | $8.71 | $9.95 (14.24%) | $10.50 | $8.71 | 111.30 K | $18.91 M |
| 09/29/2025 | $8.77 | $8.51 (-2.96%) | $8.77 | $8.38 | 1.34 K | $16.18 M |
| 09/26/2025 | $8.71 | $8.30 (-4.71%) | $8.71 | $8.30 | 2.84 K | $15.78 M |
| 09/25/2025 | $8.35 | $8.38 (0.36%) | $8.50 | $8.31 | 1.70 K | $15.93 M |
| 09/24/2025 | $8.42 | $8.48 (0.71%) | $8.48 | $8.42 | 1.32 K | $16.12 M |
| 09/23/2025 | $8.60 | $8.60 (0%) | $8.62 | $8.47 | 6.21 K | $16.35 M |
| 09/22/2025 | $8.65 | $8.56 (-1.04%) | $9.05 | $8.47 | 13.40 K | $16.27 M |
| 09/19/2025 | $8.47 | $8.83 (4.25%) | $9.48 | $8.20 | 21.50 K | $16.79 M |
| 09/18/2025 | $9.15 | $8.40 (-8.2%) | $9.28 | $8.40 | 25.17 K | $15.97 M |
| 09/17/2025 | $8.42 | $9.51 (12.95%) | $9.75 | $8.35 | 167.05 K | $18.08 M |
| 09/16/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 3.60 K | $15.21 M |
| 09/15/2025 | $8.00 | $8.05 (0.63%) | $8.10 | $8.00 | 2.12 K | $15.30 M |
| 09/12/2025 | $8.14 | $7.80 (-4.18%) | $8.40 | $7.80 | 5.71 K | $14.83 M |
| 09/11/2025 | $8.10 | $8.12 (0.25%) | $9.80 | $8.10 | 6.71 K | $15.44 M |
| 09/10/2025 | $8.55 | $8.17 (-4.44%) | $8.62 | $8.17 | 12.93 K | $15.53 M |
| 09/09/2025 | $8.82 | $8.55 (-3.06%) | $9.10 | $8.55 | 7.64 K | $16.25 M |
| 09/08/2025 | $9.05 | $9.37 (3.54%) | $9.55 | $8.68 | 31.31 K | $17.81 M |
| 09/05/2025 | $9.00 | $9.57 (6.33%) | $9.57 | $8.67 | 11.50 K | $18.19 M |
| 09/04/2025 | $10.40 | $9.27 (-10.87%) | $10.45 | $8.53 | 24.06 K | $17.62 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.
