Mannatech, Incorporated (MTEX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MTEX Historical Performance
Short-Term Returns
MTEX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mannatech, Incorporated (MTEX) trades at $4.67, representing a -53.3% return over the past year. The stock has delivered a -61.0% total return over five years (-25.5% 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 -99.0%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NATR (+85.3% 1Y), NHTC (-35.0% 1Y), and LFVN (-55.1% 1Y), MTEX has underperformed the peer group average. Compare MTEX vs NATR →
MTEX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.49 | 4.67 | 4.29 | 4.67 | 4K | -4.30% |
| 2026-05-06 | 4.88 | 4.88 | 4.88 | 4.88 | 2K | 0.00% |
| 2026-05-05 | 4.95 | 4.95 | 4.88 | 4.88 | 4K | +2.74% |
| 2026-05-04 | 4.75 | 4.75 | 4.38 | 4.75 | 6K | +9.20% |
| 2026-05-01 | 4.37 | 4.38 | 4.20 | 4.35 | 29 | -0.68% |
| 2026-04-30 | 4.39 | 4.45 | 4.30 | 4.38 | 2K | -1.79% |
| 2026-04-29 | 4.49 | 4.49 | 4.43 | 4.46 | 4K | -2.77% |
| 2026-04-28 | 4.60 | 4.65 | 4.59 | 4.59 | 1K | -3.43% |
| 2026-04-27 | 4.68 | 4.75 | 4.68 | 4.75 | 2K | -0.21% |
| 2026-04-24 | 4.75 | 5.02 | 4.70 | 4.76 | 12K | +1.27% |
| 2026-04-23 | 4.70 | 4.73 | 4.70 | 4.70 | 2K | +0.01% |
| 2026-04-22 | 4.84 | 4.86 | 4.70 | 4.70 | 4K | -3.29% |
| 2026-04-21 | 5.01 | 5.01 | 4.80 | 4.86 | 6K | -3.19% |
| 2026-04-20 | 4.98 | 5.20 | 4.98 | 5.02 | 6K | -3.48% |
| 2026-04-17 | 5.20 | 5.20 | 5.09 | 5.20 | 2K | -1.87% |
| 2026-04-16 | 5.13 | 5.46 | 5.13 | 5.30 | 6K | +6.85% |
| 2026-04-15 | 5.14 | 5.30 | 4.96 | 4.96 | 3K | +2.48% |
| 2026-04-14 | 4.92 | 5.30 | 4.67 | 4.84 | 8K | -3.20% |
| 2026-04-13 | 5.54 | 5.86 | 5.00 | 5.00 | 11K | -11.11% |
| 2026-04-10 | 6.45 | 6.45 | 5.54 | 5.63 | 11K | -10.00% |
| 2026-04-09 | 6.36 | 6.58 | 6.04 | 6.25 | 16K | -6.58% |
| 2026-04-08 | 7.55 | 8.50 | 6.15 | 6.69 | 273K | +7.21% |
| 2026-04-07 | 5.45 | 6.24 | 5.22 | 6.24 | 10K | +13.45% |
| 2026-04-06 | 5.83 | 5.83 | 5.50 | 5.50 | 3K | -5.01% |
| 2026-04-02 | 5.85 | 6.24 | 5.79 | 5.79 | 798 | -8.39% |
| 2026-04-01 | 6.24 | 6.32 | 6.24 | 6.32 | 2K | +9.35% |
| 2026-03-31 | 6.25 | 6.25 | 5.78 | 5.78 | 3K | -12.95% |
| 2026-03-30 | 6.29 | 6.80 | 6.25 | 6.64 | 3K | +2.15% |
| 2026-03-27 | 6.24 | 6.57 | 5.97 | 6.50 | 319 | -6.47% |
| 2026-03-26 | 6.50 | 6.95 | 6.40 | 6.95 | 6K | +2.21% |
See MTEX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTEX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MTEX vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonMTEX — Frequently Asked Questions
Quick answers to the most common questions about buying MTEX stock.
How has MTEX stock performed recently?
MTEX declined -53.3% over the past year, below its 5-year annualized CAGR of -25.5%. The stock trades below 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 $12.45. Current 1-year return of -53.3% 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 2011-2026, downloadable in CSV format.