NASDAQ:MTEX | Historical Stock Price | MANNATECH INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.63$8.59$20.32$48.10$113.83$269.391999-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.62$6.538,000——
2012-12-28$5.71$6.634,500——
2012-12-27$5.61$6.528,500——
2012-12-26$6.09$7.073,500——
2012-12-24$6.35$7.385,100——
2012-12-21$6.55$7.613,900——
2012-12-20$6.75$7.843,100——
2012-12-19$6.75$7.841,200——
2012-12-18$6.64$7.714,900——
2012-12-17$6.99$8.123,200——
2012-12-14$7.01$8.14800——
2012-12-13$7.04$8.181,000——
2012-12-12$7.29$8.47100——
2012-12-11$7.25$8.422,500——
2012-12-10$7.01$8.14400——
2012-12-07$7.31$8.49900——
2012-12-06$7.47$8.681,100——
2012-12-05$7.37$8.563,300——
2012-12-04$7.50$8.712,900——
2012-12-03$7.66$8.908,100——
2012-11-30$7.74$8.9914,300——
2012-11-29$7.07$8.2122,900——
2012-11-28$7.00$8.138,400——
2012-11-27$6.49$7.5413,100——
2012-11-26$6.21$7.212,500——
2012-11-23$6.00$6.970——
2012-11-21$6.00$6.97900——
2012-11-20$5.80$6.74500——
2012-11-19$6.00$6.9787,300——
2012-11-16$5.75$6.68600——
2012-11-15$5.70$6.621,600——
2012-11-14$5.55$6.45200——
2012-11-13$5.90$6.857,400——
2012-11-12$6.21$7.2115,700——
2012-11-09$5.42$6.305,200——
2012-11-08$5.53$6.4215,000——
2012-11-07$4.86$5.651,300——
2012-11-06$4.86$5.651,600——
2012-11-05$4.80$5.581,500——
2012-11-02$4.93$5.73300——
2012-11-01$5.00$5.812,700——
2012-10-31$4.86$5.651,800——
2012-10-26$4.90$5.69400——
2012-10-25$4.90$5.691,200——
2012-10-24$4.95$5.753,700——
2012-10-23$4.94$5.747,000——
2012-10-22$5.11$5.94700——
2012-10-19$5.06$5.88400——
2012-10-18$5.10$5.927,100——
2012-10-17$5.13$5.961,000——
2012-10-16$5.17$6.011,200——
2012-10-15$5.13$5.96700——
2012-10-12$5.25$6.101,500——
2012-10-11$5.23$6.081,400——
2012-10-10$5.18$6.02700——
2012-10-09$5.18$6.02400——
2012-10-08$5.39$6.26200——
2012-10-05$5.36$6.230——
2012-10-04$5.36$6.23200——
2012-10-03$5.27$6.12300——
2012-10-02$5.25$6.107,400——
2012-10-01$5.26$6.118,400——
2012-09-28$5.18$6.021,100——
2012-09-27$5.20$6.04300——
2012-09-26$5.39$6.262,100——
2012-09-25$5.20$6.044,300——
2012-09-24$5.12$5.951,100——
2012-09-21$5.19$6.033,900——
2012-09-20$5.30$6.168,500——
2012-09-19$5.16$5.999,300——
2012-09-18$5.16$5.991,900——
2012-09-17$5.15$5.985,200——
2012-09-14$5.14$5.9712,800——
2012-09-13$5.26$6.114,900——
2012-09-12$5.18$6.025,100——
2012-09-11$5.34$6.2010,200——
2012-09-10$5.57$6.472,900——
2012-09-07$5.80$6.742,800——
2012-09-06$5.90$6.851,700——
2012-09-05$6.00$6.975,700——
2012-09-04$6.16$7.16400——
2012-08-31$6.25$7.26300——
2012-08-30$6.30$7.321,300——
2012-08-29$6.39$7.42500——
2012-08-28$6.49$7.541,500——
2012-08-27$6.43$7.474,300——
2012-08-24$6.60$7.671,200——
2012-08-23$6.42$7.46600——
2012-08-22$6.46$7.50900——
2012-08-21$6.42$7.46400——
2012-08-20$6.70$7.780——
2012-08-17$6.70$7.782,300——
2012-08-16$6.38$7.412,300——
2012-08-15$6.54$7.608,500——
2012-08-14$6.49$7.544,500——
2012-08-13$6.63$7.7013,700——
2012-08-10$5.83$6.7727,600——
2012-08-09$6.09$7.0712,400——
2012-08-08$6.00$6.974,200——
2012-08-07$6.30$7.3210,000——
2012-08-06$6.44$7.481,800——
2012-08-03$6.77$7.86300——
2012-08-02$6.64$7.714,500——
2012-08-01$6.87$7.98600——
2012-07-31$6.05$7.032,000——
2012-07-30$6.51$7.561,400——
2012-07-27$6.71$7.798,100——
2012-07-26$6.14$7.13900——
2012-07-25$6.15$7.141,100——
2012-07-24$6.25$7.262,100——
2012-07-23$6.54$7.601,200——
2012-07-20$6.64$7.712,800——
2012-07-19$6.48$7.533,200——
2012-07-18$6.32$7.3429,900——
2012-07-17$5.90$6.859,700——
2012-07-16$6.69$7.771,900——
2012-07-13$6.60$7.671,200——
2012-07-12$6.85$7.9648,000——
2012-07-11$7.68$8.924,100——
2012-07-10$7.61$8.846,900——
2012-07-09$7.59$8.825,300——
2012-07-06$7.50$8.712,000——
2012-07-05$7.34$8.5312,500——
2012-07-03$7.05$8.191,400——
2012-07-02$6.97$8.101,600——
2012-06-29$6.99$8.123,500——
2012-06-28$6.95$8.073,000——
2012-06-27$7.00$8.137,800——
2012-06-26$6.97$8.106,500——
2012-06-25$6.50$7.552,500——
2012-06-22$6.43$7.4710,000——
2012-06-21$6.55$7.615,000——
2012-06-20$6.12$7.11900——
2012-06-19$6.37$7.404,400——
2012-06-18$6.50$7.5534,500——
2012-06-15$6.12$7.1118,700——
2012-06-14$6.03$7.002,100——
2012-06-13$5.60$6.5110,800——
2012-06-12$6.01$6.9831,400——
2012-06-11$6.32$7.3459,500——
2012-06-08$5.06$5.88600——
2012-06-07$5.04$5.852,300——
2012-06-06$5.35$6.211,900——
2012-06-05$5.31$6.173,200——
2012-06-04$5.07$5.892,200——
2012-06-01$5.03$5.8467,500——
2012-05-31$5.01$5.822,700——
2012-05-30$5.19$6.0315,700——
2012-05-29$4.50$5.2342,200——
2012-05-25$3.35$3.8933,800——
2012-05-24$4.24$4.936,000——
2012-05-23$4.01$4.66400——
2012-05-22$4.00$4.65700——
2012-05-21$4.40$5.110——
2012-05-18$4.40$5.111,900——
2012-05-17$4.41$5.123,100——
2012-05-16$4.50$5.23500——
2012-05-15$4.71$5.474,900——
2012-05-14$4.65$5.400——
2012-05-11$4.65$5.408,800——
2012-05-10$4.74$5.513,000——
2012-05-09$4.37$5.087,900——
2012-05-08$4.49$5.221,200——
2012-05-07$4.49$5.228,300——
2012-05-04$4.93$5.7310,400——
2012-05-03$4.44$5.1613,000——
2012-05-02$4.52$5.254,000——
2012-05-01$4.46$5.181,500——
2012-04-30$4.50$5.232,800——
2012-04-27$4.18$4.8610,700——
2012-04-26$4.27$4.9613,600——
2012-04-25$4.57$5.3110,800——
2012-04-24$4.76$5.531,100——
2012-04-23$4.73$5.490——
2012-04-20$4.73$5.4910,400——
2012-04-19$4.40$5.115,300——
2012-04-18$4.59$5.335,000——
2012-04-17$4.59$5.335,000——
2012-04-16$4.55$5.295,900——
2012-04-13$4.38$5.090——
2012-04-12$4.38$5.092,200——
2012-04-11$4.48$5.2026,900——
2012-04-10$4.00$4.6512,000——
2012-04-09$3.73$4.331,700——
2012-04-05$4.05$4.7014,000——
2012-04-04$3.91$4.541,600——
2012-04-03$3.95$4.591,900——
2012-04-02$3.66$4.255,400——
2012-03-30$3.65$4.242,500——
2012-03-29$3.77$4.383,600——
2012-03-28$3.90$4.533,300——
2012-03-27$3.82$4.448,100——
2012-03-26$3.77$4.382,400——
2012-03-23$3.55$4.126,900——
2012-03-22$3.75$4.36600——
2012-03-21$3.72$4.323,000——
2012-03-20$3.68$4.274,000——
2012-03-19$3.81$4.433,800——
2012-03-16$3.87$4.503,900——
2012-03-15$4.00$4.652,500——
2012-03-14$3.83$4.453,400——
2012-03-13$3.97$4.61600——
2012-03-12$3.99$4.630——
2012-03-09$3.99$4.633,000——
2012-03-08$3.94$4.581,400——
2012-03-07$3.81$4.433,100——
2012-03-06$3.98$4.6210,200——
2012-03-05$3.92$4.556,300——
2012-03-02$3.99$4.632,400——
2012-03-01$4.00$4.651,700——
2012-02-29$3.90$4.538,800——
2012-02-28$4.20$4.880——
2012-02-27$4.20$4.881,400——
2012-02-24$4.10$4.762,700——
2012-02-23$4.04$4.6914,900——
2012-02-22$4.23$4.91900——
2012-02-21$4.33$5.031,000——
2012-02-17$4.40$5.11500——
2012-02-16$4.44$5.161,800——
2012-02-15$4.30$4.99800——
2012-02-14$4.30$4.99400——
2012-02-13$4.35$5.05200——
2012-02-10$4.30$4.997,600——
2012-02-09$4.50$5.233,400——
2012-02-08$4.44$5.162,200——
2012-02-07$4.52$5.251,400——
2012-02-06$4.39$5.10200——
2012-02-03$4.36$5.069,300——
2012-02-02$4.33$5.036,300——
2012-02-01$3.96$4.6020,400——
2012-01-31$4.51$5.240——
2012-01-30$4.51$5.241,400——
2012-01-27$4.58$5.321,100——
2012-01-26$4.44$5.161,000——
2012-01-25$4.55$5.291,000——
2012-01-24$4.74$5.511,900——
2012-01-23$4.77$5.546,500——
2012-01-20$4.51$5.244,700——
2012-01-19$4.39$5.106,600——
2012-01-18$4.35$5.0556,000——
2012-01-17$4.34$5.049,600——
2012-01-13$4.00$4.651,060——
2012-01-12$3.90$4.536,780——
2012-01-11$4.00$4.651,150——
2012-01-10$4.30$4.992,210——
2012-01-09$4.90$5.69800——
2012-01-06$4.40$5.111,380——
2012-01-05$4.40$5.111,360——
2012-01-04$4.10$4.761,860——
2012-01-03$4.60$5.34960——