Mannatech, Incorporated - Price History
Monthly price history for MTEX (Mannatech, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.33 | $8.33 |
| March 2024 | $8.55 | $8.55 |
| February 2024 | $8.98 | $8.98 |
| January 2024 | $9.29 | $9.29 |
| December 2023 | $8.10 | $8.10 |
| November 2023 | $8.90 | $8.90 |
| October 2023 | $8.76 | $8.76 |
| September 2023 | $10.35 | $10.35 |
| August 2023 | $13.16 | $13.16 |
| July 2023 | $11.90 | $11.90 |
| June 2023 | $12.01 | $12.01 |
| May 2023 | $12.36 | $12.54 |
| April 2023 | $12.22 | $12.40 |
| March 2023 | $16.99 | $17.25 |
| February 2023 | $16.76 | $17.20 |
| January 2023 | $17.54 | $18 |
| December 2022 | $17.44 | $17.90 |
| November 2022 | $21.56 | $22.34 |
| October 2022 | $20.80 | $21.55 |
| September 2022 | $20.08 | $20.80 |
| August 2022 | $22.33 | $23.37 |
| July 2022 | $16.85 | $17.63 |
| June 2022 | $15.77 | $16.50 |
| May 2022 | $23.52 | $24.84 |
| April 2022 | $31.36 | $33.12 |
| March 2022 | $34.41 | $36.34 |
| February 2022 | $33.23 | $35.30 |
| January 2022 | $31.72 | $33.70 |
| December 2021 | $36.07 | $38.32 |
| November 2021 | $32.36 | $35.97 |
| October 2021 | $36.60 | $40.68 |
| September 2021 | $29.40 | $32.68 |
| August 2021 | $29.93 | $33.45 |
| July 2021 | $23.54 | $26.31 |
| June 2021 | $24.79 | $27.71 |
| May 2021 | $22.37 | $25.15 |
| April 2021 | $17.31 | $19.46 |
| March 2021 | $18.12 | $20.38 |
| February 2021 | $15.67 | $17.77 |
| January 2021 | $16.33 | $18.52 |
| December 2020 | $16.40 | $18.60 |
| November 2020 | $15.29 | $18.44 |
| October 2020 | $13.68 | $16.50 |
| September 2020 | $13.89 | $16.75 |
| August 2020 | $15.46 | $18.82 |
| July 2020 | $14.17 | $17.25 |
| June 2020 | $12.15 | $14.80 |
| May 2020 | $12.64 | $15.51 |
| April 2020 | $8.86 | $10.87 |
| March 2020 | $8.79 | $10.78 |
| February 2020 | $12.24 | $15.16 |
| January 2020 | $12.57 | $15.56 |
| December 2019 | $13 | $16.09 |
| November 2019 | $12.54 | $15.65 |
| October 2019 | $12.42 | $15.50 |
| September 2019 | $14.02 | $17.50 |
| August 2019 | $12.79 | $16.09 |
| July 2019 | $13.45 | $16.92 |
| June 2019 | $13.51 | $16.99 |
| May 2019 | $13.42 | $17 |
| April 2019 | $14.20 | $17.99 |
| March 2019 | $14.01 | $17.75 |
| February 2019 | $15.05 | $19.21 |
| January 2019 | $15 | $19.15 |
| December 2018 | $14.73 | $18.80 |
| November 2018 | $14.78 | $19.35 |
| October 2018 | $12.38 | $16.20 |
| September 2018 | $15.24 | $19.96 |
| August 2018 | $14.24 | $19.10 |
| July 2018 | $14.80 | $19.85 |
| June 2018 | $15.28 | $20.50 |
| May 2018 | $15.65 | $21 |
| April 2018 | $14.78 | $19.95 |
| March 2018 | $11.63 | $15.70 |
| February 2018 | $10.18 | $13.85 |
| January 2018 | $10.62 | $14.45 |
| December 2017 | $11.02 | $15 |
| November 2017 | $10.34 | $14.20 |
| October 2017 | $10.49 | $14.40 |
| September 2017 | $10.56 | $14.50 |
| August 2017 | $10.87 | $15.05 |
| July 2017 | $12.02 | $16.65 |
| June 2017 | $11.26 | $15.60 |
| May 2017 | $10.45 | $14.60 |
| April 2017 | $11.20 | $15.65 |
| March 2017 | $11.73 | $16.40 |
| February 2017 | $13.36 | $18.80 |
| January 2017 | $14.11 | $19.85 |
| December 2016 | $14.43 | $20.30 |
| November 2016 | $11.58 | $16.30 |
| October 2016 | $12.28 | $17.40 |
| September 2016 | $12.68 | $17.97 |
| August 2016 | $11.93 | $16.91 |
| July 2016 | $12.89 | $18.40 |
| June 2016 | $14.18 | $20.24 |
| May 2016 | $14.61 | $20.85 |
| April 2016 | $14.50 | $20.70 |
| March 2016 | $16.46 | $23.50 |
| February 2016 | $12.72 | $18.16 |
| January 2016 | $12.33 | $17.60 |
| December 2015 | $13.21 | $18.85 |
| November 2015 | $15.29 | $21.82 |
| October 2015 | $17.40 | $24.84 |
| September 2015 | $13.28 | $18.96 |
| August 2015 | $11.86 | $16.92 |
| July 2015 | $12.17 | $17.38 |
| June 2015 | $12.61 | $18 |
| May 2015 | $14.54 | $20.75 |
| April 2015 | $13.53 | $19.31 |
| March 2015 | $13.14 | $18.76 |
| February 2015 | $16.12 | $23.01 |
| January 2015 | $13.10 | $18.70 |
| December 2014 | $18.67 | $26.65 |
| November 2014 | $17.69 | $25.25 |
| October 2014 | $10.09 | $14.40 |
| September 2014 | $10.92 | $15.59 |
| August 2014 | $9.09 | $12.97 |
| July 2014 | $8.64 | $12.33 |
| June 2014 | $8.51 | $12.14 |
| May 2014 | $10.16 | $14.50 |
| April 2014 | $11.40 | $16.27 |
| March 2014 | $12.13 | $17.31 |
| February 2014 | $11.97 | $17.09 |
| January 2014 | $10.73 | $15.32 |
| December 2013 | $11.88 | $16.96 |
| November 2013 | $15.06 | $21.50 |
| October 2013 | $16.53 | $23.59 |
| September 2013 | $16.84 | $24.03 |
| August 2013 | $19.42 | $27.71 |
| July 2013 | $9.36 | $13.36 |
| June 2013 | $7.77 | $11.09 |
| May 2013 | $6.91 | $9.86 |
| April 2013 | $5.22 | $7.45 |
| March 2013 | $4.48 | $6.39 |
| February 2013 | $4.04 | $5.76 |
| January 2013 | $4.34 | $6.20 |
| December 2012 | $3.94 | $5.62 |
| November 2012 | $5.42 | $7.74 |
| October 2012 | $3.40 | $4.86 |
| September 2012 | $3.63 | $5.18 |
| August 2012 | $4.38 | $6.25 |
| July 2012 | $4.24 | $6.05 |
| June 2012 | $4.90 | $6.99 |
| May 2012 | $3.51 | $5.01 |
| April 2012 | $3.15 | $4.50 |
| March 2012 | $2.56 | $3.65 |
| February 2012 | $2.73 | $3.90 |
| January 2012 | $3.16 | $4.51 |
| December 2011 | $3.08 | $0.44 |
| November 2011 | $3.43 | $0.49 |
| October 2011 | $3.94 | $0.56 |
| September 2011 | $3.78 | $0.54 |
| August 2011 | $3.71 | $0.53 |
| July 2011 | $5.74 | $0.82 |
| June 2011 | $6.73 | $0.96 |
| May 2011 | $8.41 | $1.20 |
| April 2011 | $11.53 | $1.64 |
| March 2011 | $11.35 | $1.62 |
| February 2011 | $13.52 | $1.93 |
| January 2011 | $12.47 | $1.78 |
| December 2010 | $12.61 | $1.80 |
| November 2010 | $13.45 | $1.92 |
| October 2010 | $13.10 | $1.87 |
| September 2010 | $14.36 | $2.05 |
| August 2010 | $16.18 | $2.31 |
| July 2010 | $19.06 | $2.72 |
| June 2010 | $13.94 | $1.99 |
| May 2010 | $17.73 | $2.53 |
| April 2010 | $27.05 | $3.86 |
| March 2010 | $23.40 | $3.34 |
| February 2010 | $24.73 | $3.53 |
| January 2010 | $21.23 | $3.03 |
| December 2009 | $21.79 | $3.11 |
| November 2009 | $19.90 | $2.84 |
| October 2009 | $23.82 | $3.40 |
| September 2009 | $26.84 | $3.83 |
| August 2009 | $27.33 | $3.90 |
| July 2009 | $24.59 | $3.51 |
| June 2009 | $23.12 | $3.30 |
| May 2009 | $21.37 | $3.07 |
| April 2009 | $30.42 | $4.37 |
| March 2009 | $23.18 | $3.33 |
| February 2009 | $24.12 | $3.49 |
| January 2009 | $18.59 | $2.69 |
| December 2008 | $16.93 | $2.45 |
| November 2008 | $15.42 | $2.25 |
| October 2008 | $27.49 | $4.01 |
| September 2008 | $27.42 | $4 |
| August 2008 | $30.22 | $4.43 |
| July 2008 | $45.23 | $6.63 |
| June 2008 | $37.11 | $5.44 |
| May 2008 | $42.47 | $6.32 |
| April 2008 | $43.88 | $6.53 |
| March 2008 | $47.92 | $7.13 |
| February 2008 | $51.68 | $7.78 |
| January 2008 | $40.65 | $6.12 |
| December 2007 | $41.98 | $6.32 |
| November 2007 | $41.91 | $6.31 |
| October 2007 | $52.05 | $7.95 |
| September 2007 | $52.51 | $8.10 |
| August 2007 | $53.42 | $8.24 |
| July 2007 | $61 | $9.41 |
| June 2007 | $103.01 | $15.89 |
| May 2007 | $90.36 | $14.02 |
| April 2007 | $99.64 | $15.46 |
| March 2007 | $103.50 | $16.06 |
| February 2007 | $95.06 | $14.84 |
| January 2007 | $103.32 | $16.13 |
| December 2006 | $94.35 | $14.73 |
| November 2006 | $95.06 | $14.92 |
| October 2006 | $100.02 | $15.70 |
| September 2006 | $112.42 | $17.72 |
| August 2006 | $91.86 | $14.48 |
| July 2006 | $91.99 | $14.50 |
| June 2006 | $80 | $12.61 |
| May 2006 | $88.13 | $13.99 |
| April 2006 | $115.72 | $18.37 |
| March 2006 | $109.49 | $17.38 |
| February 2006 | $83.92 | $13.39 |
| January 2006 | $89.50 | $14.28 |
| December 2005 | $86.56 | $13.81 |
| November 2005 | $81.28 | $13.04 |
| October 2005 | $57.34 | $9.20 |
| September 2005 | $73.86 | $11.85 |
| August 2005 | $77.05 | $12.44 |
| July 2005 | $111.17 | $17.95 |
| June 2005 | $117.80 | $19.02 |
| May 2005 | $99.35 | $16.10 |
| April 2005 | $122.25 | $19.81 |
| March 2005 | $120.64 | $19.55 |
| February 2005 | $151.88 | $24.70 |
| January 2005 | $133.19 | $21.66 |
| December 2004 | $117.08 | $19.04 |
| November 2004 | $141.43 | $23 |
| October 2004 | $104.53 | $17.05 |
| September 2004 | $85.95 | $14.02 |
| August 2004 | $70.56 | $11.60 |
| July 2004 | $57.97 | $9.53 |
| June 2004 | $58.40 | $9.60 |
| May 2004 | $61.92 | $10.18 |
| April 2004 | $63.87 | $10.50 |
| March 2004 | $64.36 | $10.58 |
| February 2004 | $65.82 | $10.82 |
| January 2004 | $71.03 | $11.78 |
| December 2003 | $65.67 | $10.89 |
| November 2003 | $73.57 | $12.20 |
| October 2003 | $44.44 | $7.37 |
| September 2003 | $32.92 | $5.46 |
| August 2003 | $44.98 | $7.46 |
| July 2003 | $46.37 | $7.69 |
| June 2003 | $45.04 | $7.47 |
| May 2003 | $19.90 | $3.30 |
| April 2003 | $16.22 | $2.69 |
| March 2003 | $15.26 | $2.53 |
| February 2003 | $12.60 | $2.09 |
| January 2003 | $12.30 | $2.04 |
| December 2002 | $9.77 | $1.62 |
| November 2002 | $9.58 | $1.59 |
| October 2002 | $9.53 | $1.58 |
| September 2002 | $8.14 | $1.35 |
| August 2002 | $12 | $1.99 |
| July 2002 | $10.86 | $1.80 |
| June 2002 | $15.08 | $2.50 |
| May 2002 | $15.60 | $2.59 |
| April 2002 | $16.10 | $2.67 |
| March 2002 | $16.52 | $2.74 |
| February 2002 | $10.79 | $1.79 |
| January 2002 | $14.16 | $2.35 |
| December 2001 | $17 | $2.82 |
| November 2001 | $21.71 | $3.60 |
| October 2001 | $16.76 | $2.78 |
| September 2001 | $5.79 | $0.96 |
| August 2001 | $6.03 | $1 |
| July 2001 | $6.09 | $1.01 |
| June 2001 | $6.63 | $1.10 |
| May 2001 | $8.92 | $1.48 |
| April 2001 | $6.21 | $1.03 |
| March 2001 | $6.78 | $1.12 |
| February 2001 | $6.97 | $1.16 |
| January 2001 | $7.35 | $1.22 |
| December 2000 | $7.54 | $1.25 |
| November 2000 | $10.18 | $1.69 |
| October 2000 | $14.32 | $2.38 |
| September 2000 | $13.57 | $2.25 |
| August 2000 | $16.58 | $2.75 |
| July 2000 | $8.67 | $1.44 |
| June 2000 | $13.94 | $2.31 |
| May 2000 | $14.89 | $2.47 |
| April 2000 | $18.09 | $3 |
| March 2000 | $22.61 | $3.75 |
| February 2000 | $28.64 | $4.75 |
| January 2000 | $28.64 | $4.75 |
| December 1999 | $31.28 | $5.19 |
| November 1999 | $35.80 | $5.94 |
| October 1999 | $42.59 | $7.06 |
| September 1999 | $39.57 | $6.56 |
| August 1999 | $42.21 | $7 |
| July 1999 | $72.36 | $12 |
| June 1999 | $61.06 | $10.12 |
| May 1999 | $94.97 | $15.75 |
| April 1999 | $101.76 | $16.88 |
| March 1999 | $101 | $16.75 |
| February 1999 | $81.41 | $13.50 |
MTEX
Price: $8.33
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: -5.46%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -3.66 USD
P/E Ratio: -2.66
Exchange: NMS
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 1200
Ebitda: 4.1 millionMarket Capitalization: 15.5 million
Average Dividend Frequency: 3
Years Paying Dividends: 8
DGR3: 18.42%
DGR5: 29.05%