Mannatech, Incorporated (MTEX) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -10.5%
- 3M
- -8.4%
- YTD
- -39.6%
- 1Y
- -45.2%
- 3Y
- -25.3%
- 5Y
- -29.6%
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
- -18.3%
MTEX Stock Price Trajectory (1999–2026)
As of July 7, 2026, Mannatech, Incorporated (MTEX) trades at $5.04, representing a -45.2% return over the past year. The stock has delivered a -72.1% total return over five years (-29.6% 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 -98.9%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NATR (+35.3% 1Y), NHTC (-60.0% 1Y), and LFVN (-53.8% 1Y), MTEX has underperformed the peer group average. Compare MTEX vs NATR →
MTEX Historical Price Data · from 1999
Rows 1–50 of 6,853| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.20 | 5.25 | 5.04 | 5.04 | 7K | -2.33% |
| 2026-07-02 | 5.23 | 5.23 | 5.03 | 5.16 | 4K | +1.28% |
| 2026-07-01 | 5.21 | 5.21 | 5.05 | 5.09 | 3K | -2.21% |
| 2026-06-30 | 5.25 | 5.25 | 5.12 | 5.21 | 2K | +0.77% |
| 2026-06-29 | 5.28 | 5.28 | 5.01 | 5.17 | 5K | +1.97% |
| 2026-06-26 | 5.25 | 5.25 | 5.00 | 5.07 | 20K | +0.80% |
| 2026-06-25 | 5.19 | 5.34 | 5.00 | 5.03 | 46K | -1.18% |
| 2026-06-24 | 5.33 | 5.44 | 5.00 | 5.09 | 36K | -5.21% |
| 2026-06-23 | 5.42 | 5.42 | 5.25 | 5.37 | 5K | -0.56% |
| 2026-06-22 | 5.72 | 5.80 | 5.13 | 5.40 | 48K | -0.37% |
| 2026-06-18 | 5.22 | 5.57 | 5.14 | 5.42 | 14K | +1.12% |
| 2026-06-17 | 5.41 | 5.86 | 5.15 | 5.36 | 26K | -1.29% |
| 2026-06-16 | 5.66 | 6.10 | 5.43 | 5.43 | 49K | -6.70% |
| 2026-06-15 | 5.64 | 5.82 | 5.64 | 5.82 | 6K | +5.82% |
| 2026-06-12 | 5.62 | 5.80 | 5.50 | 5.50 | 5K | +0.92% |
| 2026-06-11 | 5.63 | 5.73 | 5.45 | 5.45 | 8K | -3.02% |
| 2026-06-10 | 5.78 | 5.78 | 5.60 | 5.62 | 5K | -3.44% |
| 2026-06-09 | 5.44 | 5.89 | 5.40 | 5.82 | 7K | +3.37% |
| 2026-06-08 | 5.78 | 6.07 | 5.54 | 5.63 | 13K | -1.23% |
| 2026-06-05 | 5.51 | 5.70 | 5.44 | 5.70 | 7K | +1.06% |
| 2026-06-04 | 5.50 | 5.65 | 5.50 | 5.64 | 4K | -2.25% |
| 2026-06-03 | 5.39 | 5.78 | 5.38 | 5.77 | 15K | +1.23% |
| 2026-06-02 | 5.24 | 5.76 | 5.24 | 5.70 | 5K | +6.44% |
| 2026-06-01 | 5.38 | 5.38 | 5.02 | 5.36 | 10K | -6.05% |
| 2026-05-29 | 5.83 | 5.83 | 5.42 | 5.70 | 5K | -0.18% |
| 2026-05-28 | 5.47 | 5.81 | 5.47 | 5.71 | 10K | +6.13% |
| 2026-05-27 | 5.42 | 5.45 | 5.00 | 5.38 | 11K | -2.71% |
| 2026-05-26 | 4.96 | 5.55 | 4.20 | 5.53 | 35K | +26.54% |
| 2026-05-22 | 4.36 | 4.37 | 4.21 | 4.37 | 12K | -1.13% |
| 2026-05-21 | 4.00 | 4.60 | 4.00 | 4.42 | 263K | +16.01% |
| 2026-05-20 | 4.04 | 4.32 | 3.81 | 3.81 | 63K | -9.50% |
| 2026-05-19 | 4.21 | 4.29 | 4.09 | 4.21 | 19K | +2.18% |
| 2026-05-18 | 4.15 | 4.15 | 3.90 | 4.12 | 10K | -2.25% |
| 2026-05-15 | 4.47 | 4.63 | 4.21 | 4.21 | 13K | -8.77% |
| 2026-05-14 | 4.61 | 4.92 | 4.61 | 4.62 | 20K | -11.15% |
| 2026-05-13 | 4.89 | 5.46 | 4.82 | 5.20 | 12K | +6.34% |
| 2026-05-12 | 5.12 | 5.12 | 4.50 | 4.89 | 21K | -6.86% |
| 2026-05-11 | 5.35 | 5.48 | 4.76 | 5.25 | 94K | -6.25% |
| 2026-05-08 | 4.87 | 6.50 | 4.60 | 5.60 | 60K | +19.91% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -45.2% over the past year, below its 5-year annualized CAGR of -29.6%. 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 -45.2% 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.