Mannatech, Incorporated - Common Stock (MTEX)

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/03/2025	8.35	0.00	8.35	7.93	203	7.93
4/02/2025	8.30	8.42	8.42	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
2/21/2025	11.16	11.24	11.16	11.24	1,899	11.24
2/20/2025	11.60	11.95	11.10	11.51	2,549	11.51
2/19/2025	11.54	11.54	10.72	11.22	1,232	11.22
2/18/2025	10.96	11.55	10.50	11.30	3,460	11.30
2/14/2025	11.00	12.10	11.00	11.80	1,377	11.80
2/12/2025	10.99	0.00	10.99	10.54	451	10.54
2/11/2025	10.90	11.05	10.70	10.99	1,532	10.99
2/10/2025	10.85	11.42	10.83	11.20	4,048	11.20
2/07/2025	11.20	11.40	11.20	11.40	2,674	11.40
2/06/2025	11.48	11.91	11.20	11.50	5,037	11.50
2/05/2025	11.50	11.50	11.50	11.50	2,032	11.50
2/04/2025	12.06	12.06	11.42	11.98	2,461	11.98
2/03/2025	11.60	13.25	10.80	12.06	6,485	12.06
1/30/2025	12.04	0.00	12.04	11.63	434	11.63
1/29/2025	11.19	16.49	11.19	12.04	59,715	12.04
1/27/2025	12.25	0.00	12.25	11.86	249	11.86
1/24/2025	11.95	12.25	11.95	12.25	1,127	12.25
1/23/2025	11.49	12.05	11.49	12.00	1,864	12.00
1/22/2025	10.91	12.45	10.91	11.85	4,166	11.85
1/21/2025	11.38	11.55	11.14	11.33	3,673	11.33
1/17/2025	10.75	11.20	10.75	11.00	2,891	11.00
1/16/2025	12.18	12.25	11.01	11.20	4,839	11.20
1/15/2025	12.35	12.63	12.35	12.63	919	12.63
1/14/2025	14.97	14.97	12.65	12.65	10,653	12.65
1/13/2025	13.85	15.17	13.75	15.17	2,648	15.17