Mannatech, Incorporated (MTEX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MTEX Historical Return
If you invested $1000 in Mannatech, Incorporated (MTEX) 10 years ago, it would be worth $343.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $180.56, while $1000 invested 1 year ago would be worth $565.58. This corresponds to total returns of -65.64%, -81.94%, -43.44%, respectively, with annualized returns of -10.13%, -28.98%, -43.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MTEX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.51 | 4.7 | 4.7 | 4.72 | 4.51 | 11,445 |
| July 09, 2026 | 5.35 | 5.22 | 5.22 | 5.36 | 5.22 | 2,423 |
| July 08, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5,070 |
| July 07, 2026 | 5.31 | 5.25 | 5.25 | 5.31 | 5.13 | 9,223 |
| July 06, 2026 | 5.2 | 5.04 | 5.04 | 5.25 | 5 | 6,904 |
| July 02, 2026 | 5.23 | 5.16 | 5.16 | 5.23 | 5.03 | 3,610 |
| July 01, 2026 | 5.21 | 5.1 | 5.1 | 5.21 | 5.06 | 3,139 |
| June 30, 2026 | 5.25 | 5.21 | 5.21 | 5.25 | 5.12 | 1,845 |
| June 29, 2026 | 5.28 | 5.17 | 5.17 | 5.28 | 5.01 | 4,592 |
| June 26, 2026 | 5.25 | 5.07 | 5.07 | 5.25 | 5 | 19,743 |
| June 25, 2026 | 5.19 | 5.03 | 5.03 | 5.35 | 5 | 46,233 |
| June 24, 2026 | 5.3 | 5.09 | 5.09 | 5.44 | 5 | 35,502 |
| June 23, 2026 | 5.42 | 5.37 | 5.37 | 5.42 | 5.25 | 5,459 |
| June 22, 2026 | 5.26 | 5.4 | 5.4 | 5.8 | 5.23 | 48,104 |
| June 18, 2026 | 5.22 | 5.42 | 5.42 | 5.42 | 5.14 | 14,294 |
| June 17, 2026 | 5.56 | 5.36 | 5.36 | 5.86 | 5.21 | 26,175 |
| June 16, 2026 | 5.78 | 5.43 | 5.43 | 6.1 | 5.4 | 50,376 |
| June 15, 2026 | 5.65 | 5.65 | 5.65 | 5.82 | 5.65 | 6,323 |
| June 12, 2026 | 5.62 | 5.5 | 5.5 | 5.8 | 5.5 | 4,553 |
| June 11, 2026 | 5.63 | 5.69 | 5.69 | 5.73 | 5.53 | 7,860 |
| June 10, 2026 | 5.78 | 5.62 | 5.62 | 5.78 | 5.6 | 4,958 |
| June 09, 2026 | 5.44 | 5.59 | 5.59 | 5.89 | 5.4 | 7,004 |
| June 08, 2026 | 5.78 | 5.63 | 5.63 | 6.07 | 5.54 | 13,180 |
| June 05, 2026 | 5.51 | 5.7 | 5.7 | 5.7 | 5.5 | 7,185 |
| June 04, 2026 | 5.5 | 5.64 | 5.64 | 5.65 | 5.5 | 4,238 |
| June 03, 2026 | 5.39 | 5.77 | 5.77 | 5.78 | 5.38 | 14,759 |
| June 02, 2026 | 5.23 | 5.7 | 5.7 | 5.76 | 5.23 | 5,250 |
| June 01, 2026 | 5.38 | 5.36 | 5.36 | 5.38 | 5.02 | 9,945 |
| May 29, 2026 | 5.83 | 5.7 | 5.7 | 5.83 | 5.42 | 5,472 |
| May 28, 2026 | 5.47 | 5.71 | 5.71 | 5.81 | 5.47 | 9,831 |
| May 27, 2026 | 5.42 | 5.38 | 5.38 | 5.45 | 5 | 11,903 |
| May 26, 2026 | 4.37 | 5.53 | 5.53 | 5.55 | 4.2 | 34,821 |
| May 22, 2026 | 4.36 | 4.37 | 4.37 | 4.37 | 4.21 | 11,888 |
| May 21, 2026 | 3.9 | 4.42 | 4.42 | 4.6 | 3.9 | 263,813 |
| May 20, 2026 | 4.1 | 3.95 | 3.95 | 4.32 | 3.8 | 63,567 |
| May 19, 2026 | 4.21 | 4.21 | 4.21 | 4.29 | 4.1 | 19,477 |
| May 18, 2026 | 4.15 | 4.12 | 4.12 | 4.15 | 3.9 | 10,240 |
| May 15, 2026 | 4.51 | 4.22 | 4.22 | 4.63 | 4.16 | 12,836 |
| May 14, 2026 | 4.92 | 4.62 | 4.62 | 5.14 | 4.62 | 20,453 |
| May 13, 2026 | 4.89 | 5.2 | 5.2 | 5.46 | 4.82 | 12,280 |
| May 12, 2026 | 5.12 | 4.89 | 4.89 | 5.12 | 4.5 | 21,062 |
| May 11, 2026 | 5.35 | 5.09 | 5.09 | 5.48 | 4.76 | 96,541 |
| May 08, 2026 | 4.87 | 5.7 | 5.7 | 6.5 | 4.6 | 491,661 |
| May 07, 2026 | 4.62 | 4.67 | 4.67 | 4.67 | 4.29 | 4,454 |
| May 06, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2,284 |
| May 05, 2026 | 4.95 | 4.88 | 4.88 | 4.95 | 4.88 | 3,678 |
| May 04, 2026 | 4.38 | 4.75 | 4.75 | 4.75 | 4.38 | 6,537 |
| May 01, 2026 | 4.37 | 4.35 | 4.35 | 4.38 | 4.2 | 29 |
| April 30, 2026 | 4.39 | 4.38 | 4.38 | 4.4 | 4.3 | 1,853 |
| April 29, 2026 | 4.59 | 4.46 | 4.46 | 4.59 | 4.28 | 4,207 |
| April 28, 2026 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 1,257 |
| April 27, 2026 | 4.71 | 4.68 | 4.68 | 4.71 | 4.68 | 2,118 |
| April 24, 2026 | 4.75 | 4.76 | 4.76 | 5.02 | 4.7 | 11,804 |
| April 23, 2026 | 4.7 | 4.7 | 4.7 | 4.73 | 4.7 | 2,383 |
| April 22, 2026 | 4.79 | 4.7 | 4.7 | 4.86 | 4.7 | 4,431 |
| April 21, 2026 | 5.01 | 4.86 | 4.86 | 5.02 | 4.86 | 6,136 |
| April 20, 2026 | 4.98 | 5.02 | 5.02 | 5.13 | 4.98 | 5,628 |
| April 17, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 2,288 |
| April 16, 2026 | 5.14 | 5.3 | 5.3 | 5.46 | 5.14 | 6,452 |
| April 15, 2026 | 5.15 | 4.96 | 4.96 | 5.3 | 4.96 | 3,334 |
AD
