Mannatech, Incorporated (MTEX) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +4.1%
- 3M
- +59.0%
- YTD
- -2.9%
- 1Y
- -9.9%
- 3Y
- -2.3%
- 5Y
- -25.6%
Loading 10-year price history...
MTEX Historical Performance
MTEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -45.5%
- 2003 annual price return
- +511.8%
- 2004 annual price return
- +78.8%
- 2005 annual price return
- -28.6%
- 2006 annual price return
- +28.6%
- 2007 annual price return
- -58.1%
- 2008 annual price return
- -61.6%
- 2009 annual price return
- +19.6%
- 2010 annual price return
- -41.9%
- 2011 annual price return
- -75.7%
- 2012 annual price return
- +22.2%
- 2013 annual price return
- +179.9%
- 2014 annual price return
- +56.7%
- 2015 annual price return
- -25.1%
- 2016 annual price return
- +7.0%
- 2017 annual price return
- -26.0%
- 2018 annual price return
- +27.5%
- 2019 annual price return
- -16.3%
- 2020 annual price return
- +18.5%
- 2021 annual price return
- +105.1%
- 2022 annual price return
- -54.7%
- 2023 annual price return
- -53.0%
- 2024 annual price return
- +65.6%
- 2025 annual price return
- -44.6%
- 2026 annual price return
- -5.9%
MTEX Stock Price Trajectory (1999–2026)
As of November 8, 2026, Mannatech, Incorporated (MTEX) trades at $8.11, representing a -9.9% return over the past year. The stock has delivered a -69.0% total return over five years (-25.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $445.00 on February 17, 1999. From this peak, MTEX has corrected -98.2%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NATR (-20.8% 1Y), NHTC (-69.5% 1Y), and LFVN (-22.7% 1Y), MTEX has underperformed the peer group average. Compare MTEX vs NATR →
MTEX Historical Price Data · from 1999
Rows 1–50 of 6,940| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.29 | 8.64 | 7.77 | 8.11 | 11K | +0.62% |
| 2026-11-05 | 8.46 | 8.67 | 8.06 | 8.06 | 54K | -6.71% |
| 2026-11-04 | 8.56 | 8.90 | 8.42 | 8.64 | 28K | -0.12% |
| 2026-11-03 | 8.23 | 8.65 | 8.04 | 8.65 | 32K | +3.72% |
| 2026-11-02 | 8.61 | 8.62 | 8.06 | 8.34 | 7K | -1.53% |
| 2026-10-30 | 8.48 | 8.67 | 8.43 | 8.47 | 23K | +1.68% |
| 2026-10-29 | 8.45 | 8.90 | 8.10 | 8.33 | 35K | -2.23% |
| 2026-10-28 | 8.32 | 8.75 | 8.16 | 8.52 | 54K | +1.67% |
| 2026-10-27 | 8.44 | 8.70 | 7.99 | 8.38 | 86K | -3.01% |
| 2026-10-26 | 8.62 | 8.97 | 8.50 | 8.64 | 32K | +2.49% |
| 2026-10-23 | 8.44 | 8.65 | 8.11 | 8.43 | 19K | -1.29% |
| 2026-10-22 | 8.66 | 8.99 | 8.29 | 8.54 | 23K | -0.35% |
| 2026-10-21 | 8.32 | 8.67 | 8.11 | 8.57 | 78K | +3.75% |
| 2026-10-20 | 8.37 | 8.84 | 7.90 | 8.26 | 89K | -5.49% |
| 2026-10-19 | 7.45 | 8.74 | 7.45 | 8.74 | 17K | +22.58% |
| 2026-10-16 | 7.46 | 7.46 | 6.99 | 7.13 | 46K | 0.00% |
| 2026-10-15 | 7.37 | 7.55 | 6.92 | 7.13 | 20K | -1.66% |
| 2026-10-14 | 7.23 | 7.38 | 7.19 | 7.25 | 5K | -4.10% |
| 2026-10-13 | 7.80 | 8.20 | 7.46 | 7.56 | 28K | -2.95% |
| 2026-10-12 | 7.35 | 8.07 | 7.35 | 7.79 | 33K | -0.89% |
| 2026-10-09 | 7.60 | 7.96 | 7.50 | 7.86 | 60K | 0.00% |
| 2026-10-08 | 7.50 | 8.11 | 7.45 | 7.86 | 32K | +4.52% |
| 2026-10-07 | 7.73 | 7.84 | 7.50 | 7.52 | 9K | -3.47% |
| 2026-10-06 | 7.37 | 7.79 | 7.34 | 7.79 | 41K | +4.85% |
| 2026-10-05 | 6.91 | 7.69 | 6.82 | 7.43 | 13K | +11.90% |
| 2026-10-02 | 6.29 | 7.00 | 6.29 | 6.64 | 15K | -5.01% |
| 2026-10-01 | 7.42 | 7.42 | 6.74 | 6.99 | 10K | -2.65% |
| 2026-09-30 | 7.70 | 7.74 | 7.15 | 7.18 | 26K | -5.53% |
| 2026-09-29 | 7.73 | 7.93 | 7.55 | 7.60 | 7K | -2.94% |
| 2026-09-28 | 8.19 | 8.19 | 7.62 | 7.83 | 49K | +1.69% |
| 2026-09-25 | 7.36 | 7.94 | 7.18 | 7.70 | 64K | +6.21% |
| 2026-09-24 | 6.89 | 7.36 | 6.67 | 7.25 | 4K | -5.35% |
| 2026-09-23 | 8.25 | 8.25 | 7.66 | 7.66 | 8K | -4.25% |
| 2026-09-22 | 8.15 | 8.15 | 7.83 | 8.00 | 4K | -1.84% |
| 2026-09-21 | 7.57 | 8.15 | 7.42 | 8.15 | 22K | +8.52% |
| 2026-09-18 | 7.76 | 7.78 | 6.11 | 7.51 | 26K | -0.40% |
| 2026-09-17 | 7.68 | 7.73 | 7.52 | 7.54 | 4K | -1.57% |
| 2026-09-16 | 8.10 | 8.11 | 7.66 | 7.66 | 14K | -6.59% |
| 2026-09-15 | 8.10 | 8.35 | 7.86 | 8.20 | 6K | +2.50% |
| 2026-09-14 | 8.40 | 8.86 | 7.77 | 8.00 | 50K | -2.56% |
| 2026-09-11 | 8.09 | 8.61 | 7.59 | 8.21 | 76K | -3.53% |
| 2026-09-10 | 8.57 | 8.60 | 7.75 | 8.51 | 110K | +6.24% |
| 2026-09-09 | 8.90 | 9.30 | 7.85 | 8.01 | 217K | -10.40% |
| 2026-09-08 | 9.03 | 9.65 | 8.45 | 8.94 | 50K | -0.67% |
| 2026-09-04 | 8.05 | 9.20 | 7.40 | 9.00 | 77K | +23.46% |
| 2026-09-03 | 6.82 | 7.42 | 6.75 | 7.29 | 235K | +6.89% |
| 2026-09-02 | 7.20 | 7.46 | 6.53 | 6.82 | 98K | -4.62% |
| 2026-09-01 | 6.91 | 7.19 | 6.51 | 7.15 | 18K | -0.42% |
| 2026-08-31 | 7.18 | 7.18 | 6.91 | 7.18 | 3K | +6.53% |
| 2026-08-28 | 6.96 | 7.19 | 6.43 | 6.74 | 28K | +6.48% |
MTEX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTEX — Frequently Asked Questions
Quick answers to the most common questions about buying MTEX stock.
How has MTEX stock performed recently?
MTEX declined -9.9% over the past year, below its 5-year annualized CAGR of -25.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MTEX's all-time high price?
Mannatech, Incorporated reached $445.00 on 1999-02-17. The 52-week high is $9.97. Current 1-year return of -9.9% places the stock further from historical peaks.
Where can I download MTEX historical price data?
This page provides MTEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.