MTEX - MANNATECH INC
4.76
0.060 1.254%
Share volume: 11,955
Last Updated: 04-24-2026
Pharmaceutical Products/Medicinal Chemicals:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$4.70
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $4.75 | $4.75 | $5.02 | $5.02 | $4.70 | $4.70 | $4.76 | $4.76 | 11,955 | $11,805.00 |
| 04-23-2026 | $4.70 | $4.70 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | $4.70 | 2,385 | $2,385.00 |
| 04-22-2026 | $4.79 | $4.79 | $4.86 | $4.86 | $4.70 | $4.70 | $4.70 | $4.70 | 4,432 | $4,432.00 |
| 04-21-2026 | $5.01 | $5.01 | $5.02 | $5.02 | $4.86 | $4.86 | $4.86 | $4.86 | 6,421 | $6,421.00 |
| 04-20-2026 | $4.98 | $4.98 | $5.13 | $5.13 | $4.98 | $4.98 | $5.02 | $5.02 | 5,653 | $5,653.00 |
| 04-17-2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,361 | $2,361.00 |
| 04-16-2026 | $5.14 | $5.14 | $5.46 | $5.46 | $5.14 | $5.14 | $5.30 | $5.30 | 6,628 | $6,628.00 |
| 04-15-2026 | $5.15 | $5.15 | $5.30 | $5.30 | $4.96 | $4.96 | $4.96 | $4.96 | 3,362 | $3,362.00 |
| 04-14-2026 | $4.93 | $4.93 | $5.30 | $5.30 | $4.67 | $4.67 | $4.84 | $4.84 | 8,295 | $8,295.00 |
| 04-13-2026 | $5.54 | $5.54 | $5.86 | $5.86 | $5.00 | $5.00 | $5.00 | $5.00 | 12,290 | $12,290.00 |