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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.60$27.161,500——
2020-12-30$18.08$26.408,200——
2020-12-29$18.00$26.283,400——
2020-12-28$18.83$27.493,800——
2020-12-24$17.90$26.134,000——
2020-12-23$18.17$26.531,500——
2020-12-22$17.61$25.711,100——
2020-12-21$17.46$25.493,000——
2020-12-18$17.34$25.322,300——
2020-12-17$17.75$25.9213,600——
2020-12-16$18.34$26.783,600——
2020-12-15$18.40$26.8611,400——
2020-12-14$19.39$26.6233,700——
2020-12-11$19.17$26.319,200——
2020-12-10$19.50$26.775,800——
2020-12-09$19.85$27.253,400——
2020-12-08$19.73$27.084,800——
2020-12-07$19.95$27.388,700——
2020-12-04$19.95$27.386,500——
2020-12-03$19.04$26.14800——
2020-12-02$18.78$25.781,700——
2020-12-01$18.55$25.465,600——
2020-11-30$18.45$25.337,900——
2020-11-27$18.40$25.262,300——
2020-11-25$18.45$25.338,400——
2020-11-24$17.14$23.533,300——
2020-11-23$16.89$23.1817,800——
2020-11-20$15.90$21.83600——
2020-11-19$16.20$22.240——
2020-11-18$16.20$22.24400——
2020-11-17$16.29$22.36600——
2020-11-16$15.85$21.762,000——
2020-11-13$16.11$22.114,900——
2020-11-12$16.03$22.002,300——
2020-11-11$16.41$22.531,500——
2020-11-10$16.02$21.99300——
2020-11-09$16.00$21.961,300——
2020-11-06$16.41$22.53800——
2020-11-05$16.48$22.620——
2020-11-04$16.48$22.62600——
2020-11-03$16.69$22.91200——
2020-11-02$16.22$22.26400——
2020-10-30$16.50$22.651,400——
2020-10-29$16.21$22.25400——
2020-10-28$16.28$22.356,800——
2020-10-27$15.70$21.55500——
2020-10-26$16.70$22.920——
2020-10-23$16.70$22.92100——
2020-10-22$16.70$22.92200——
2020-10-21$16.70$22.92500——
2020-10-20$16.56$22.73600——
2020-10-19$16.57$22.741,500——
2020-10-16$16.31$22.391,300——
2020-10-15$16.38$22.481,900——
2020-10-14$15.95$21.89900——
2020-10-13$16.60$22.79600——
2020-10-12$16.30$22.374,100——
2020-10-09$16.80$23.06700——
2020-10-08$16.70$22.920——
2020-10-07$16.70$22.920——
2020-10-06$16.70$22.92600——
2020-10-05$16.80$23.061,000——
2020-10-02$16.76$23.010——
2020-10-01$16.76$23.01700——
2020-09-30$16.75$22.990——
2020-09-29$16.75$22.99700——
2020-09-28$16.80$23.061,100——
2020-09-25$16.75$22.992,300——
2020-09-24$16.48$22.621,800——
2020-09-23$17.00$23.343,000——
2020-09-22$16.69$22.91600——
2020-09-21$16.76$23.01500——
2020-09-18$17.00$23.342,700——
2020-09-17$17.20$23.610——
2020-09-16$17.20$23.61900——
2020-09-15$16.60$22.79400——
2020-09-14$16.70$22.921,200——
2020-09-11$16.90$22.98800——
2020-09-10$16.99$23.101,400——
2020-09-09$17.09$23.24600——
2020-09-08$17.15$23.322,700——
2020-09-04$16.66$22.657,400——
2020-09-03$16.36$22.2423,700——
2020-09-02$19.16$26.056,700——
2020-09-01$18.48$25.1315,800——
2020-08-31$18.82$25.5935,700——
2020-08-28$17.47$23.7511,800——
2020-08-27$17.63$23.9711,200——
2020-08-26$15.89$21.614,800——
2020-08-25$15.70$21.357,400——
2020-08-24$16.21$22.041,400——
2020-08-21$16.36$22.240——
2020-08-20$16.36$22.243,000——
2020-08-19$16.16$21.97400——
2020-08-18$16.08$21.86300——
2020-08-17$16.24$22.081,700——
2020-08-14$16.74$22.763,900——
2020-08-13$16.96$23.06900——
2020-08-12$16.99$23.101,800——
2020-08-11$17.50$23.794,600——
2020-08-10$18.10$24.61700——
2020-08-07$18.26$24.834,200——
2020-08-06$18.03$24.514,100——
2020-08-05$17.70$24.073,200——
2020-08-04$17.82$24.235,500——
2020-08-03$17.50$23.797,000——
2020-07-31$17.25$23.450——
2020-07-30$17.25$23.451,100——
2020-07-29$17.17$23.352,100——
2020-07-28$17.10$23.253,800——
2020-07-27$17.50$23.795,900——
2020-07-24$15.71$21.360——
2020-07-23$15.71$21.36300——
2020-07-22$16.46$22.38600——
2020-07-21$16.55$22.50900——
2020-07-20$16.88$22.95700——
2020-07-17$17.19$23.372,300——
2020-07-16$17.20$23.392,300——
2020-07-15$17.20$23.391,500——
2020-07-14$17.01$23.130——
2020-07-13$17.01$23.131,700——
2020-07-10$17.40$23.661,700——
2020-07-09$16.70$22.71600——
2020-07-08$17.15$23.322,500——
2020-07-07$16.35$22.233,000——
2020-07-06$17.40$23.667,600——
2020-07-02$17.04$23.1722,700——
2020-07-01$16.75$22.774,500——
2020-06-30$14.80$20.12900——
2020-06-29$14.92$20.294,000——
2020-06-26$15.50$21.076,600——
2020-06-25$16.45$22.372,600——
2020-06-24$16.40$22.301,100——
2020-06-23$16.93$23.022,300——
2020-06-22$16.32$22.196,900——
2020-06-19$16.40$22.302,000——
2020-06-18$16.35$22.231,000——
2020-06-17$16.40$22.302,900——
2020-06-16$16.51$22.451,600——
2020-06-15$16.60$22.572,800——
2020-06-12$16.78$22.826,600——
2020-06-11$16.30$22.161,300——
2020-06-10$16.80$22.673,300——
2020-06-09$16.69$22.521,800——
2020-06-08$16.55$22.334,400——
2020-06-05$16.51$22.287,100——
2020-06-04$16.29$21.987,900——
2020-06-03$16.05$21.666,600——
2020-06-02$16.09$21.715,100——
2020-06-01$15.98$21.579,500——
2020-05-29$15.51$20.938,600——
2020-05-28$13.03$17.58500——
2020-05-27$14.31$19.313,900——
2020-05-26$14.74$19.89700——
2020-05-22$14.00$18.892,700——
2020-05-21$14.50$19.572,100——
2020-05-20$13.98$18.871,200——
2020-05-19$12.48$16.842,900——
2020-05-18$11.64$15.710——
2020-05-15$11.64$15.71900——
2020-05-14$11.55$15.591,900——
2020-05-13$11.79$15.911,600——
2020-05-12$11.68$15.763,300——
2020-05-11$11.33$15.297,100——
2020-05-08$11.29$15.242,500——
2020-05-07$10.75$14.514,000——
2020-05-06$10.53$14.212,600——
2020-05-05$11.00$14.840——
2020-05-04$11.00$14.84600——
2020-05-01$10.89$14.704,000——
2020-04-30$10.87$14.671,200——
2020-04-29$11.10$14.981,200——
2020-04-28$10.40$14.041,000——
2020-04-27$10.75$14.511,100——
2020-04-24$10.13$13.674,100——
2020-04-23$9.93$13.401,100——
2020-04-22$9.99$13.487,100——
2020-04-21$10.00$13.5019,200——
2020-04-20$11.20$15.114,300——
2020-04-17$10.50$14.171,300——
2020-04-16$10.90$14.7110,100——
2020-04-15$10.89$14.707,100——
2020-04-14$10.31$13.914,900——
2020-04-13$10.10$13.631,300——
2020-04-09$9.98$13.472,300——
2020-04-08$8.82$11.907,100——
2020-04-07$9.55$12.893,000——
2020-04-06$9.81$13.242,400——
2020-04-03$7.74$10.451,200——
2020-04-02$10.45$14.100——
2020-04-01$10.45$14.101,000——
2020-03-31$10.78$14.554,500——
2020-03-30$10.78$14.5511,900——
2020-03-27$10.79$14.569,000——
2020-03-26$10.12$13.6618,900——
2020-03-25$7.94$10.723,600——
2020-03-24$7.55$10.193,900——
2020-03-23$7.18$9.693,000——
2020-03-20$7.01$9.466,300——
2020-03-19$6.49$8.766,300——
2020-03-18$7.00$9.4514,300——
2020-03-17$8.00$10.807,800——
2020-03-16$9.00$12.1510,900——
2020-03-13$10.01$13.517,500——
2020-03-12$12.50$16.871,400——
2020-03-11$13.57$18.142,100——
2020-03-10$13.66$18.265,000——
2020-03-09$13.64$18.241,000——
2020-03-06$15.25$20.390——
2020-03-05$15.25$20.396,500——
2020-03-04$16.18$21.63400——
2020-03-03$16.18$21.63400——
2020-03-02$15.05$20.12200——
2020-02-28$15.16$20.272,100——
2020-02-27$15.50$20.735,600——
2020-02-26$15.85$21.192,600——
2020-02-25$15.24$20.381,300——
2020-02-24$15.01$20.072,100——
2020-02-21$15.36$20.54800——
2020-02-20$15.26$20.401,300——
2020-02-19$15.56$20.81400——
2020-02-18$16.12$21.550——
2020-02-14$16.12$21.550——
2020-02-13$16.12$21.550——
2020-02-12$16.12$21.550——
2020-02-11$16.12$21.55600——
2020-02-10$16.20$21.66600——
2020-02-07$16.97$22.691,100——
2020-02-06$16.18$21.632,400——
2020-02-05$17.48$23.371,400——
2020-02-04$16.86$22.544,000——
2020-02-03$15.31$20.47900——
2020-01-31$15.57$20.821,700——
2020-01-30$14.93$19.96500——
2020-01-29$15.53$20.770——
2020-01-28$15.53$20.770——
2020-01-27$15.53$20.771,200——
2020-01-24$16.00$21.394,000——
2020-01-23$16.00$21.3917,200——
2020-01-22$15.01$20.07200——
2020-01-21$15.68$20.97400——
2020-01-17$16.07$21.491,500——
2020-01-16$16.36$21.880——
2020-01-15$16.36$21.880——
2020-01-14$16.36$21.881,700——
2020-01-13$16.24$21.710——
2020-01-10$16.24$21.711,900——
2020-01-09$15.99$21.380——
2020-01-08$15.99$21.380——
2020-01-07$15.99$21.381,500——
2020-01-06$15.71$21.011,700——
2020-01-03$15.70$20.990——
2020-01-02$15.70$20.99500——