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 $764.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $264.78, while $1000 invested 1 year ago would be worth $936.91. This corresponds to total returns of -23.52%, -73.52%, -6.31%, respectively, with annualized returns of -2.65%, -23.33%, -6.31%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.68 | 8.57 | 8.57 | 8.68 | 8.36 | 15,174 |
| November 10, 2026 | 8.69 | 8.56 | 8.56 | 8.74 | 8.37 | 3,743 |
| November 09, 2026 | 8.59 | 8.58 | 8.58 | 8.69 | 8.18 | 23,378 |
| November 06, 2026 | 8.29 | 8.11 | 8.11 | 8.4 | 7.77 | 10,838 |
| November 05, 2026 | 8.46 | 8.06 | 8.06 | 8.67 | 8.06 | 53,847 |
| November 04, 2026 | 8.4 | 8.44 | 8.44 | 8.9 | 8.4 | 27,678 |
| November 03, 2026 | 8.23 | 8.65 | 8.65 | 8.65 | 8.04 | 32,041 |
| November 02, 2026 | 8.35 | 8.16 | 8.16 | 8.62 | 8.12 | 7,248 |
| October 30, 2026 | 8.48 | 8.47 | 8.47 | 8.67 | 8.43 | 23,074 |
| October 29, 2026 | 8.45 | 8.33 | 8.33 | 8.9 | 7.97 | 34,589 |
| October 28, 2026 | 8.17 | 8.52 | 8.52 | 8.66 | 8.16 | 54,291 |
| October 27, 2026 | 8.54 | 8.38 | 8.38 | 8.7 | 7.99 | 86,315 |
| October 26, 2026 | 8.62 | 8.64 | 8.64 | 8.97 | 8.47 | 32,269 |
| October 23, 2026 | 8.44 | 8.43 | 8.43 | 8.65 | 8.11 | 19,289 |
| October 22, 2026 | 8.59 | 8.54 | 8.54 | 8.64 | 8.1 | 22,808 |
| October 21, 2026 | 8.32 | 8.57 | 8.57 | 8.71 | 8.11 | 77,835 |
| October 20, 2026 | 8.37 | 8.26 | 8.26 | 8.76 | 7.9 | 88,479 |
| October 19, 2026 | 8.07 | 8.49 | 8.49 | 8.74 | 7.45 | 15,387 |
| October 16, 2026 | 7.46 | 7.13 | 7.13 | 7.46 | 6.99 | 45,872 |
| October 15, 2026 | 7.37 | 7.13 | 7.13 | 7.55 | 6.92 | 20,307 |
| October 14, 2026 | 7.23 | 7.25 | 7.25 | 7.56 | 7.03 | 4,589 |
| October 13, 2026 | 7.8 | 7.56 | 7.56 | 8.2 | 7.39 | 27,976 |
| October 12, 2026 | 7.35 | 7.79 | 7.79 | 8.07 | 7.35 | 32,884 |
| October 09, 2026 | 7.87 | 7.86 | 7.86 | 8.35 | 7.65 | 59,560 |
| October 08, 2026 | 7.5 | 7.86 | 7.86 | 8.11 | 7.45 | 32,209 |
| October 07, 2026 | 7.55 | 7.52 | 7.52 | 8.05 | 7.52 | 8,321 |
| October 06, 2026 | 7.37 | 7.79 | 7.79 | 7.79 | 7.34 | 41,270 |
| October 05, 2026 | 6.86 | 7.43 | 7.43 | 7.69 | 6.86 | 13,359 |
| 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 |