Mannatech, Incorporated (MTEX) NASDAQ

5.70

+0.345(+6.44%)

Updated at June 02 04:00PM

Currency In USD

MTEX Historical Return

If you invested $1000 in Mannatech, Incorporated (MTEX) 10 years ago, it would be worth $403.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $247.72, while $1000 invested 1 year ago would be worth $537.74. This corresponds to total returns of -59.66%, -75.23%, -46.23%, respectively, with annualized returns of -8.67%, -24.34%, -46.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	4.93	4.84	4.84	5.3	4.67	8,177
April 13, 2026	5.54	5	5	5.86	5	11,090
April 10, 2026	6.45	5.63	5.63	6.45	5.54	11,282
April 09, 2026	6.36	6.25	6.25	6.58	6.04	15,515
April 08, 2026	7.55	6.69	6.69	8.5	6.15	273,149
April 07, 2026	5.45	6.24	6.24	6.24	5.22	13,246
April 06, 2026	5.83	5.5	5.5	5.83	5.5	2,653
April 02, 2026	5.85	5.79	5.79	5.85	5.79	798
April 01, 2026	6.24	6.32	6.32	6.32	6.24	2,329
March 31, 2026	6.25	5.78	5.78	6.25	5.78	4,139
March 30, 2026	6.37	6.8	6.8	6.8	6.25	2,894
March 27, 2026	6.24	6.5	6.95	6.57	5.97	319
March 26, 2026	6.5	6.95	6.95	6.95	6.4	5,891
March 25, 2026	7.13	6.8	6.99	7.17	6.42	128
March 24, 2026	6.98	6.99	6.99	6.99	6.98	3,543
March 23, 2026	6.42	6.86	6.86	6.93	6.42	4,405
March 20, 2026	6.51	6.75	6.75	6.75	6.47	7,398
March 19, 2026	6.6	6.73	6.73	6.9	6.46	5,000
March 18, 2026	6.14	6.57	6.57	6.57	6.14	5,466
March 17, 2026	6.33	6.26	6.26	6.39	6.26	2,730
March 16, 2026	6.48	6.45	6.6	6.79	6.22	126
March 13, 2026	6.4	6.6	6.6	6.6	6.4	1,818
March 12, 2026	6.34	6.35	6.35	6.35	6.34	1,556
March 11, 2026	6.21	6.35	6.35	6.75	6.21	2,940
March 10, 2026	6.5	6.59	6.59	6.79	6.47	3,403
March 09, 2026	6.16	6.5	6.5	6.5	6.16	2,881