MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTEX — Mannatech Inc.
NasdaqMannatech Inc.
$7.79
+0.36(+4.85%)
- O
- 7.37
- H
- 7.79
- L
- 7.34
- V
- 41.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.79
Period Return-19.69%
Period High$12.45
Period Low$3.80
Avg Daily Volume21.7K
Total Trading Days365
MTEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.37 | $7.79 | $7.34 | $7.79 | +$0.36 | +4.85% | 41,249 | $7.42 | $7.34 $7.79 |
| Oct 5, 2026 | $6.91 | $7.69 | $6.82 | $7.43 | +$0.79 | +11.90% | 13,360 | $7.35 | $6.82 $7.69 |
| Oct 2, 2026 | $6.29 | $7.00 | $6.29 | $6.64 | $-0.35 | -4.94% | 15,186 | $6.54 | $6.29 $7.00 |
| Oct 1, 2026 | $7.42 | $7.42 | $6.74 | $6.99 | $-0.20 | -2.72% | 10,233 | $7.01 | $6.74 $7.42 |
| Sep 30, 2026 | $7.70 | $7.74 | $7.15 | $7.18 | $-0.42 | -5.53% | 25,702 | $7.46 | $7.15 $7.74 |
| Sep 29, 2026 | $7.73 | $7.93 | $7.55 | $7.60 | $-0.23 | -2.94% | 6,995 | $7.71 | $7.55 $7.93 |
| Sep 28, 2026 | $8.19 | $8.19 | $7.62 | $7.83 | +$0.13 | +1.69% | 49,115 | $7.86 | $7.62 $8.19 |
| Sep 25, 2026 | $7.36 | $7.94 | $7.18 | $7.70 | +$0.45 | +6.21% | 64,247 | $7.64 | $7.18 $7.94 |
| Sep 24, 2026 | $6.89 | $7.36 | $6.67 | $7.25 | $-0.41 | -5.35% | 4,036 | $7.08 | $6.67 $7.36 |
| Sep 23, 2026 | $8.25 | $8.25 | $7.66 | $7.66 | $-0.34 | -4.25% | 7,602 | $7.96 | $7.66 $8.25 |
| Sep 22, 2026 | $8.15 | $8.15 | $7.83 | $8.00 | $-0.15 | -1.84% | 4,277 | $8.09 | $7.83 $8.15 |
| Sep 21, 2026 | $7.57 | $8.15 | $7.42 | $8.15 | +$0.64 | +8.52% | 22,312 | $7.70 | $7.42 $8.15 |
| Sep 18, 2026 | $7.76 | $7.78 | $6.11 | $7.51 | $-0.03 | -0.40% | 26,084 | $7.49 | $6.11 $7.78 |
| Sep 17, 2026 | $7.68 | $7.73 | $7.52 | $7.54 | $-0.12 | -1.57% | 4,116 | $7.66 | $7.52 $7.73 |
| Sep 16, 2026 | $8.10 | $8.11 | $7.66 | $7.66 | $-0.54 | -6.53% | 13,968 | $7.89 | $7.66 $8.11 |
| Sep 15, 2026 | $8.10 | $8.35 | $7.86 | $8.20 | +$0.20 | +2.44% | 5,893 | $8.11 | $7.86 $8.35 |
| Sep 14, 2026 | $8.40 | $8.86 | $7.77 | $8.00 | $-0.21 | -2.56% | 50,080 | $8.14 | $7.77 $8.86 |
| Sep 11, 2026 | $8.09 | $8.61 | $7.59 | $8.21 | $-0.30 | -3.52% | 75,976 | $8.23 | $7.59 $8.61 |
| Sep 10, 2026 | $8.57 | $8.60 | $7.75 | $8.51 | +$0.50 | +6.24% | 110,108 | $8.10 | $7.75 $8.60 |
| Sep 9, 2026 | $8.90 | $9.30 | $7.85 | $8.01 | $-0.93 | -10.40% | 216,871 | $8.46 | $7.85 $9.30 |
| Sep 8, 2026 | $9.03 | $9.65 | $8.45 | $8.94 | $-0.06 | -0.67% | 50,367 | $8.91 | $8.45 $9.65 |
| Sep 4, 2026 | $8.05 | $9.20 | $7.40 | $9.00 | +$1.71 | +23.46% | 76,991 | $8.49 | $7.40 $9.20 |
| Sep 3, 2026 | $6.82 | $7.42 | $6.75 | $7.29 | +$0.47 | +6.89% | 235,182 | $7.08 | $6.75 $7.42 |
| Sep 2, 2026 | $7.20 | $7.46 | $6.53 | $6.82 | $-0.33 | -4.62% | 98,155 | $7.13 | $6.53 $7.46 |
| Sep 1, 2026 | $6.91 | $7.19 | $6.51 | $7.15 | $-0.03 | -0.42% | 17,567 | $6.90 | $6.51 $7.19 |
| Aug 31, 2026 | $7.18 | $7.18 | $6.91 | $7.18 | +$0.44 | +6.53% | 3,028 | $6.99 | $6.91 $7.18 |
| Aug 28, 2026 | $6.96 | $7.19 | $6.43 | $6.74 | +$0.41 | +6.48% | 27,550 | $6.94 | $6.43 $7.19 |
| Aug 27, 2026 | $7.10 | $7.10 | $6.11 | $6.33 | $-0.77 | -10.85% | 10,620 | $6.20 | $6.11 $7.10 |
| Aug 26, 2026 | $6.23 | $7.10 | $6.23 | $7.10 | +$0.65 | +10.08% | 24,376 | $6.65 | $6.23 $7.10 |
| Aug 25, 2026 | $6.44 | $6.45 | $6.23 | $6.45 | +$0.00 | +0.00% | 2,941 | $6.38 | $6.23 $6.45 |