Mannatech, Incorporated (MTEX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Mannatech, Incorporated (MTEX) 10 years ago, it would be worth $527.4 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.24, while $1000 invested 1 year ago would be worth $743.56. This corresponds to total returns of -47.26%, -77.28%, -25.64%, respectively, with annualized returns of -6.19%, -25.65%, -25.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 6.29 | 6.64 | 6.64 | 7 | 6.29 | 15,176 |
| October 01, 2026 | 7.42 | 6.99 | 6.99 | 7.42 | 6.74 | 10,298 |
| September 30, 2026 | 7.7 | 7.18 | 7.18 | 7.74 | 7.15 | 25,675 |
| September 29, 2026 | 7.73 | 7.6 | 7.6 | 7.93 | 7.55 | 7,097 |
| September 28, 2026 | 7.7 | 7.83 | 7.83 | 8.19 | 7.62 | 49,114 |
| September 25, 2026 | 7.52 | 7.7 | 7.7 | 7.94 | 7.31 | 64,222 |
| September 24, 2026 | 6.67 | 7.25 | 7.25 | 7.36 | 6.67 | 3,999 |
| September 23, 2026 | 7.66 | 7.66 | 7.66 | 8.25 | 7.66 | 7,573 |
| September 22, 2026 | 8.15 | 8 | 8 | 8.49 | 7.83 | 4,120 |
| September 21, 2026 | 7.57 | 8.45 | 8.45 | 8.45 | 7.42 | 22,253 |
| September 18, 2026 | 7.76 | 7.51 | 7.51 | 7.76 | 7.16 | 26,082 |
| September 17, 2026 | 7.68 | 7.54 | 7.54 | 7.73 | 7.52 | 4,115 |
| September 16, 2026 | 8.1 | 7.66 | 7.66 | 8.11 | 7.6 | 13,783 |
| September 15, 2026 | 8.1 | 8.2 | 8.2 | 8.35 | 7.86 | 5,968 |
| September 11, 2026 | 8.19 | 8.21 | 8.21 | 8.61 | 8.01 | 75,975 |
| September 10, 2026 | 7.92 | 8.21 | 8.21 | 8.6 | 7.75 | 109,945 |
| September 09, 2026 | 8.9 | 8.01 | 8.01 | 9.3 | 7.85 | 216,870 |
| September 08, 2026 | 9.03 | 8.94 | 8.94 | 9.65 | 8.45 | 50,365 |
| September 04, 2026 | 8.2 | 9 | 9 | 9.2 | 7.4 | 76,691 |
| September 03, 2026 | 6.99 | 7.29 | 7.29 | 7.42 | 6.75 | 0 |
| September 02, 2026 | 7.2 | 6.82 | 6.82 | 7.46 | 6.53 | 98,160 |
| September 01, 2026 | 6.97 | 7.15 | 7.15 | 7.19 | 6.51 | 17,858 |
| August 31, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.64 | 2,864 |
| August 28, 2026 | 6.96 | 6.74 | 6.74 | 7.19 | 6.43 | 27,545 |
| August 27, 2026 | 6.58 | 6.33 | 6.33 | 6.58 | 6.11 | 10,620 |
| August 26, 2026 | 6.9 | 7.1 | 7.1 | 7.1 | 6.83 | 24,174 |
| August 25, 2026 | 6.44 | 6.45 | 6.45 | 6.45 | 6.23 | 2,941 |
| August 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 458 |
| August 21, 2026 | 6.26 | 6.32 | 6.32 | 6.32 | 6.26 | 780 |
| August 20, 2026 | 6.22 | 6.26 | 6.26 | 6.45 | 6.07 | 2,835 |
| August 19, 2026 | 6.01 | 6.21 | 6.21 | 6.44 | 6.01 | 5,498 |
| August 18, 2026 | 6.48 | 6.5 | 6.5 | 6.5 | 6.04 | 2,609 |
| August 17, 2026 | 6.17 | 6.5 | 6.5 | 6.5 | 6.07 | 6,003 |
| August 14, 2026 | 6 | 6.25 | 6.25 | 6.6 | 5.41 | 4,190 |
| August 13, 2026 | 5.25 | 6.15 | 6.15 | 7.06 | 4.99 | 0 |
| August 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 285 |
| August 11, 2026 | 5.04 | 4.99 | 4.99 | 5.04 | 4.65 | 77 |
| August 10, 2026 | 4.95 | 4.9 | 4.9 | 5.03 | 4.9 | 2,431 |
| August 07, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 500 |
| August 06, 2026 | 5.04 | 5.1 | 5.1 | 5.1 | 4.77 | 7,791 |
| August 05, 2026 | 4.88 | 4.83 | 4.83 | 5.12 | 4.7 | 0 |
| August 04, 2026 | 4.97 | 5.07 | 5.07 | 5.16 | 4.85 | 6,709 |
| August 03, 2026 | 4.75 | 4.95 | 4.95 | 5.23 | 4.51 | 28,157 |
| July 31, 2026 | 4.8 | 4.79 | 4.79 | 5.16 | 4.51 | 11,181 |
| July 30, 2026 | 5.16 | 4.88 | 4.88 | 5.26 | 4.5 | 13,522 |
| July 29, 2026 | 4.76 | 4.82 | 4.82 | 4.96 | 4.76 | 3,925 |
| July 28, 2026 | 4.59 | 4.62 | 4.62 | 4.81 | 4.59 | 7,551 |
| July 27, 2026 | 4.8 | 5.08 | 5.08 | 5.3 | 4.55 | 14,130 |
| July 23, 2026 | 4.38 | 4.66 | 4.66 | 4.66 | 3.95 | 12,700 |
| July 22, 2026 | 4.68 | 4.38 | 4.38 | 4.68 | 4.38 | 17,784 |
| July 21, 2026 | 4.43 | 4.58 | 4.58 | 4.6 | 4.35 | 11,132 |
| July 20, 2026 | 4.38 | 4.25 | 4.25 | 4.38 | 4.25 | 1,617 |
| July 17, 2026 | 4.53 | 4.25 | 4.25 | 4.53 | 4.1 | 16,191 |
| July 16, 2026 | 4.69 | 4.86 | 4.86 | 4.86 | 4.69 | 7,685 |
| July 15, 2026 | 4.78 | 4.71 | 4.71 | 4.85 | 4.56 | 4,591 |
| July 14, 2026 | 4.55 | 4.56 | 4.56 | 4.56 | 4.54 | 8,605 |
| July 13, 2026 | 4.61 | 4.74 | 4.74 | 4.78 | 4.57 | 3,718 |
| 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 |