Mannatech, Incorporated
MTEXNASDAQConsumer Defensive● Active
$5.89
+$0.19(+3.33%)
Market Cap$11365756
P/E Ratio—
52W High$12.45
52W Low$3.8
Mannatech, Incorporated（MTEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtex · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.08
Jul 7, 2021
-88.5% from here
5-Year Low5Y
$3.80
May 20, 2026
+48.4% from low
IPO Priceadj.
$225.00
Feb 16, 1999
-97.5% since IPO
1 Year Ago
$10.92
Jun 9, 2025
-48.4% in 1Y
5 Years Ago
$25.67
Jun 8, 2021
-78.0% in 5Y
10 Years Ago
$21.48
Jun 8, 2016
-73.7% in 10Y
Historical Price Data · MTEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.78 | $5.94 | $5.59 | $5.60 | $5.60 | 13K | -3.11% |
| Jun 5, 2026 | $5.51 | $5.70 | $5.50 | $5.70 | $5.70 | 7K | +3.45% |
| Jun 4, 2026 | $5.50 | $5.65 | $5.50 | $5.64 | $5.64 | 4K | +2.55% |
| Jun 3, 2026 | $5.39 | $5.78 | $5.38 | $5.77 | $5.77 | 15K | +7.05% |
| Jun 2, 2026 | $5.23 | $5.76 | $5.23 | $5.70 | $5.70 | 5K | +8.99% |
| Jun 1, 2026 | $5.38 | $5.38 | $5.02 | $5.36 | $5.36 | 10K | -0.37% |
| May 29, 2026 | $5.83 | $5.83 | $5.42 | $5.70 | $5.70 | 6K | -2.23% |
| May 28, 2026 | $5.40 | $5.81 | $5.40 | $5.71 | $5.71 | 10K | +5.74% |
| May 27, 2026 | $5.42 | $5.45 | $5.00 | $5.38 | $5.38 | 12K | -0.74% |
| May 26, 2026 | $4.37 | $5.55 | $4.20 | $5.53 | $5.53 | 35K | +26.54% |
| May 22, 2026 | $4.36 | $4.37 | $4.21 | $4.37 | $4.37 | 18K | +0.23% |
| May 21, 2026 | $3.90 | $4.60 | $3.90 | $4.42 | $4.42 | 264K | +13.33% |
| May 20, 2026 | $4.10 | $4.32 | $3.80 | $3.95 | $3.95 | 64K | -3.66% |
| May 19, 2026 | $4.21 | $4.29 | $4.10 | $4.21 | $4.21 | 20K | +0.00% |
| May 18, 2026 | $4.15 | $4.15 | $3.90 | $4.12 | $4.12 | 10K | -0.72% |
| May 15, 2026 | $4.51 | $4.63 | $4.16 | $4.22 | $4.22 | 15K | -6.43% |
| May 14, 2026 | $4.92 | $5.14 | $4.62 | $4.62 | $4.62 | 21K | -6.10% |
| May 13, 2026 | $4.89 | $5.46 | $4.82 | $5.20 | $5.20 | 25K | +6.34% |
| May 12, 2026 | $5.12 | $5.12 | $4.50 | $4.89 | $4.89 | 22K | -4.49% |
| May 11, 2026 | $5.35 | $5.48 | $4.76 | $5.09 | $5.09 | 99K | -4.86% |
Showing 1–20 of 1,219 records
Annual Stock Price Performance · MTEX
Jan 1 → Dec 31 · 6 years2026-31.3%$8.15 → $5.60
-31.3%
2025-41.2%$14.04 → $8.25
-41.2%
2024+65.6%$8.11 → $13.43
+65.6%
2023-54.1%$17.63 → $8.10
-54.1%
2022-53.3%$38.32 → $17.90
-53.3%
2021+49.2%$25.68 → $38.32
+49.2%
Best Year2024 · +65.6%
Worst Year2023 · -54.1%
Positive Years2 / 6
Avg Annual Return-10.8%
6Y Total Return-78.2%
6Y CAGR~-22.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in MTEX?
If you invested $1,000 in MTEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$263
Total Return-73.7%
CAGR~-12.5% / yr
Profit$-737
Based on Jun 8, 2016 · $21.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mannatech, Incorporated（MTEX）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTEX 历史股价FMP 日线复权 OHLCV