Mannatech, Incorporated - Common Stock (MTEX)

Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2025	9.45	11.65	9.39	10.52	18,491	10.52
5/20/2025	9.02	9.35	9.01	9.01	6,563	9.01
5/19/2025	9.52	9.52	9.01	9.01	1,571	9.01
5/16/2025	10.81	10.81	10.54	10.54	878	10.54
5/15/2025	10.89	10.89	10.89	10.89	728	10.89
5/13/2025	11.97	0.00	11.97	11.79	614	11.79
5/12/2025	10.65	11.97	10.65	11.97	786	11.97
5/09/2025	10.44	11.05	10.44	11.05	817	11.05
5/08/2025	10.22	10.22	10.00	10.00	453	10.00
5/07/2025	10.00	10.00	10.00	10.00	660	10.00
5/05/2025	10.31	0.00	10.31	10.11	216	10.11
5/02/2025	9.70	10.31	9.70	10.31	679	10.31
4/30/2025	11.02	0.00	11.02	10.45	469	10.45
4/29/2025	11.21	11.21	11.02	11.02	663	11.02
4/25/2025	10.75	0.00	11.25	11.25	412	11.25
4/24/2025	10.54	10.75	10.54	10.75	1,684	10.75
4/23/2025	9.50	9.50	9.50	9.50	296	9.50
4/22/2025	9.40	10.31	9.40	9.70	3,102	9.70
4/21/2025	9.47	9.47	9.47	9.47	642	9.47
4/16/2025	10.70	0.00	10.70	9.50	221	9.50
4/15/2025	10.70	10.70	10.70	10.70	401	10.70
4/14/2025	10.10	10.71	10.06	10.68	4,652	10.68
4/11/2025	8.37	10.70	8.37	9.96	12,166	9.96
4/10/2025	8.37	8.37	8.37	8.37	522	8.37
4/08/2025	8.37	0.00	8.37	8.37	762	8.37
4/07/2025	8.60	8.85	8.37	8.37	824	8.37
4/04/2025	8.35	8.35	8.35	8.35	378	8.35
4/03/2025	8.20	8.80	7.70	7.93	1,840	7.93
4/02/2025	8.30	8.42	8.30	8.42	1,502	8.42
4/01/2025	9.10	9.10	8.69	8.71	1,886	8.71
3/31/2025	8.91	9.20	8.50	9.18	2,153	9.18
3/28/2025	8.63	9.18	8.21	8.83	3,143	8.83
3/27/2025	9.33	9.40	9.14	9.14	3,860	9.14
3/26/2025	9.00	9.00	9.00	9.00	1,300	9.00
3/25/2025	10.10	10.10	9.42	9.42	1,390	9.42
3/24/2025	9.50	9.90	9.50	9.62	5,979	9.62
3/21/2025	9.50	9.70	9.37	9.70	4,457	9.70
3/20/2025	9.90	9.90	9.80	9.80	1,568	9.80
3/19/2025	9.41	9.81	9.31	9.81	3,416	9.81
3/18/2025	10.11	10.11	9.80	9.80	611	9.80
3/17/2025	10.70	10.80	9.60	9.60	2,823	9.60
3/14/2025	10.00	10.45	10.00	10.23	862	10.23
3/13/2025	10.90	11.22	10.20	10.45	2,556	10.45
3/12/2025	10.20	11.22	10.20	10.90	42,598	10.90
3/11/2025	11.30	12.10	10.97	10.97	5,149	10.97
3/10/2025	11.03	11.80	11.03	11.75	2,923	11.75
3/07/2025	11.01	12.25	11.01	11.62	2,359	11.62
3/06/2025	11.40	11.40	11.05	11.05	804	11.05
3/05/2025	11.39	11.90	10.80	11.60	4,172	11.60
3/04/2025	11.60	11.60	11.00	11.39	4,300	11.39
3/03/2025	11.00	11.30	11.00	11.30	593	11.30
2/28/2025	11.00	11.30	11.00	11.30	697	11.30
2/26/2025	11.05	0.00	11.10	11.10	319	11.10
2/25/2025	10.80	11.41	10.80	11.05	3,640	11.05
2/24/2025	11.15	11.22	11.09	11.10	4,407	11.10