Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
2.090
-0.290 (-12.18%)
Mar 31, 2025, 10:51 AM EDT - Market open
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.40 | 2.51 | 2.06 | 2.38 | 2.38 | - | 195,649 |
| Mar 27, 2025 | 2.33 | 2.49 | 2.27 | 2.38 | 2.38 | -3.64% | 142,780 |
| Mar 26, 2025 | 2.63 | 2.81 | 2.25 | 2.47 | 2.47 | -12.10% | 394,989 |
| Mar 25, 2025 | 4.74 | 4.99 | 2.65 | 2.81 | 2.81 | -40.84% | 3,201,432 |
| Mar 24, 2025 | 4.53 | 5.20 | 4.25 | 4.75 | 4.75 | 6.50% | 120,661 |
| Mar 21, 2025 | 4.36 | 5.01 | 4.36 | 4.46 | 4.46 | 2.53% | 151,664 |
| Mar 20, 2025 | 4.25 | 4.69 | 4.15 | 4.35 | 4.35 | 1.87% | 65,411 |
| Mar 19, 2025 | 3.58 | 4.69 | 3.28 | 4.27 | 4.27 | 17.96% | 217,175 |
| Mar 18, 2025 | 3.75 | 3.75 | 3.21 | 3.62 | 3.62 | -0.55% | 33,242 |
| Mar 17, 2025 | 3.85 | 3.91 | 3.63 | 3.64 | 3.64 | -6.91% | 70,838 |
| Mar 14, 2025 | 4.00 | 4.06 | 3.87 | 3.91 | 3.91 | -3.22% | 12,065 |
| Mar 13, 2025 | 4.20 | 4.20 | 3.90 | 4.04 | 4.04 | -7.13% | 18,830 |
| Mar 12, 2025 | 4.10 | 4.35 | 3.99 | 4.35 | 4.35 | 3.82% | 24,096 |
| Mar 11, 2025 | 4.80 | 4.88 | 4.14 | 4.19 | 4.19 | -14.66% | 48,294 |
| Mar 10, 2025 | 5.29 | 5.29 | 4.66 | 4.91 | 4.91 | -7.01% | 52,864 |
| Mar 7, 2025 | 4.95 | 5.33 | 4.69 | 5.28 | 5.28 | 11.63% | 72,582 |
| Mar 6, 2025 | 4.34 | 5.03 | 4.10 | 4.73 | 4.73 | 8.99% | 31,036 |
| Mar 5, 2025 | 4.22 | 4.49 | 4.03 | 4.34 | 4.34 | 0.70% | 21,712 |
| Mar 4, 2025 | 3.75 | 4.38 | 3.59 | 4.31 | 4.31 | 13.12% | 61,242 |
| Mar 3, 2025 | 4.20 | 4.20 | 3.62 | 3.81 | 3.81 | -7.75% | 47,324 |
| Feb 28, 2025 | 4.09 | 4.42 | 3.90 | 4.13 | 4.13 | -1.78% | 59,702 |
| Feb 27, 2025 | 4.41 | 4.56 | 4.03 | 4.21 | 4.21 | -5.08% | 65,708 |
| Feb 26, 2025 | 4.09 | 4.43 | 4.04 | 4.43 | 4.43 | 8.05% | 32,606 |
| Feb 25, 2025 | 4.61 | 4.61 | 3.88 | 4.10 | 4.10 | -10.87% | 60,251 |
| Feb 24, 2025 | 4.37 | 4.65 | 4.17 | 4.60 | 4.60 | 6.24% | 75,274 |
| Feb 21, 2025 | 4.90 | 4.90 | 4.06 | 4.33 | 4.33 | -8.26% | 138,552 |
| Feb 20, 2025 | 5.64 | 6.15 | 4.44 | 4.72 | 4.72 | -15.71% | 225,647 |
| Feb 19, 2025 | 4.86 | 5.60 | 4.74 | 5.60 | 5.60 | 15.94% | 258,283 |
| Feb 18, 2025 | 4.90 | 4.95 | 4.72 | 4.83 | 4.83 | -0.21% | 79,072 |
| Feb 14, 2025 | 4.52 | 4.90 | 4.32 | 4.84 | 4.84 | 9.26% | 112,220 |
| Feb 13, 2025 | 4.58 | 4.58 | 4.25 | 4.43 | 4.43 | -1.99% | 117,017 |
| Feb 12, 2025 | 4.41 | 4.70 | 4.15 | 4.52 | 4.52 | 2.26% | 204,577 |
| Feb 11, 2025 | 4.25 | 4.59 | 3.90 | 4.42 | 4.42 | 4.99% | 155,278 |
| Feb 10, 2025 | 4.31 | 4.59 | 4.10 | 4.21 | 4.21 | -0.94% | 334,979 |
| Feb 7, 2025 | 3.64 | 4.40 | 3.60 | 4.25 | 4.25 | 24.27% | 819,659 |
| Feb 6, 2025 | 3.13 | 3.44 | 2.98 | 3.42 | 3.42 | 7.89% | 258,898 |
| Feb 5, 2025 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -0.31% | 141,104 |
| Feb 4, 2025 | 3.08 | 3.22 | 3.01 | 3.18 | 3.18 | 2.12% | 67,316 |
| Feb 3, 2025 | 3.06 | 3.18 | 2.86 | 3.11 | 3.11 | 2.94% | 144,237 |
| Jan 31, 2025 | 2.80 | 3.05 | 2.76 | 3.03 | 3.03 | 11.21% | 105,993 |
| Jan 30, 2025 | 2.66 | 2.85 | 2.66 | 2.72 | 2.72 | 2.64% | 41,093 |
| Jan 29, 2025 | 2.87 | 2.87 | 2.64 | 2.65 | 2.65 | -4.26% | 17,800 |
| Jan 28, 2025 | 2.78 | 2.85 | 2.72 | 2.77 | 2.77 | -0.43% | 15,032 |
| Jan 27, 2025 | 2.95 | 2.97 | 2.72 | 2.78 | 2.78 | -7.02% | 17,344 |
| Jan 24, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 4.18% | 21,901 |
| Jan 23, 2025 | 2.82 | 3.10 | 2.82 | 2.87 | 2.87 | -5.28% | 68,102 |
| Jan 22, 2025 | 2.74 | 3.10 | 2.68 | 3.03 | 3.03 | 10.58% | 143,892 |
| Jan 21, 2025 | 2.58 | 2.75 | 2.58 | 2.74 | 2.74 | 4.98% | 60,468 |
| Jan 17, 2025 | 2.65 | 2.73 | 2.59 | 2.61 | 2.61 | -2.61% | 38,888 |
| Jan 16, 2025 | 2.56 | 2.70 | 2.52 | 2.68 | 2.68 | 5.10% | 13,520 |