Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
2.553
+0.083 (3.35%)
Nov 21, 2024, 2:05 PM EST - Market open
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.35 | 2.47 | 2.31 | 2.47 | 2.47 | 5.78% | 77,610 |
| Nov 19, 2024 | 2.33 | 2.38 | 2.31 | 2.34 | 2.34 | 0.21% | 30,529 |
| Nov 18, 2024 | 2.35 | 2.40 | 2.27 | 2.33 | 2.33 | 0.87% | 41,878 |
| Nov 15, 2024 | 2.42 | 2.42 | 2.27 | 2.31 | 2.31 | -3.35% | 70,882 |
| Nov 14, 2024 | 2.38 | 2.47 | 2.36 | 2.39 | 2.39 | -1.65% | 39,727 |
| Nov 13, 2024 | 2.43 | 2.51 | 2.40 | 2.43 | 2.43 | -0.41% | 57,573 |
| Nov 12, 2024 | 2.49 | 2.49 | 2.36 | 2.44 | 2.44 | -1.21% | 120,926 |
| Nov 11, 2024 | 2.39 | 2.54 | 2.35 | 2.47 | 2.47 | 6.47% | 142,889 |
| Nov 8, 2024 | 2.28 | 2.36 | 2.26 | 2.32 | 2.32 | -2.11% | 58,962 |
| Nov 7, 2024 | 2.40 | 2.45 | 2.34 | 2.37 | 2.37 | -0.84% | 41,753 |
| Nov 6, 2024 | 2.45 | 2.48 | 2.36 | 2.39 | 2.39 | -3.63% | 69,977 |
| Nov 5, 2024 | 2.43 | 2.60 | 2.26 | 2.48 | 2.48 | 4.64% | 88,924 |
| Nov 4, 2024 | 2.25 | 2.37 | 2.20 | 2.37 | 2.37 | 4.87% | 61,021 |
| Nov 1, 2024 | 2.36 | 2.38 | 2.10 | 2.26 | 2.26 | -4.64% | 67,587 |
| Oct 31, 2024 | 2.59 | 2.59 | 2.31 | 2.37 | 2.37 | -4.05% | 197,751 |
| Oct 30, 2024 | 2.42 | 2.51 | 2.38 | 2.47 | 2.47 | 1.65% | 69,959 |
| Oct 29, 2024 | 2.36 | 2.46 | 2.35 | 2.43 | 2.43 | 1.67% | 91,007 |
| Oct 28, 2024 | 2.42 | 2.44 | 2.33 | 2.39 | 2.39 | -1.24% | 84,942 |
| Oct 25, 2024 | 2.47 | 2.65 | 2.38 | 2.42 | 2.42 | -1.63% | 444,043 |
| Oct 24, 2024 | 2.32 | 2.53 | 2.29 | 2.46 | 2.46 | 3.80% | 393,169 |
| Oct 23, 2024 | 2.41 | 2.49 | 2.32 | 2.37 | 2.37 | -5.58% | 186,364 |
| Oct 22, 2024 | 2.35 | 2.53 | 2.34 | 2.51 | 2.51 | 3.29% | 304,070 |
| Oct 21, 2024 | 2.45 | 2.45 | 2.20 | 2.43 | 2.43 | -4.33% | 895,108 |
| Oct 18, 2024 | 2.80 | 2.83 | 2.40 | 2.54 | 2.54 | -4.15% | 3,169,032 |
| Oct 17, 2024 | 2.43 | 2.70 | 2.40 | 2.65 | 2.65 | 7.29% | 378,751 |
| Oct 16, 2024 | 2.53 | 2.80 | 2.39 | 2.47 | 2.47 | -6.76% | 213,231 |
| Oct 15, 2024 | 2.72 | 2.83 | 2.63 | 2.65 | 2.65 | -4.02% | 132,990 |
| Oct 14, 2024 | 3.00 | 3.00 | 2.61 | 2.76 | 2.76 | -10.68% | 180,517 |
| Oct 11, 2024 | 3.11 | 3.52 | 3.00 | 3.09 | 3.09 | -4.48% | 72,545 |
| Oct 10, 2024 | 3.13 | 3.36 | 3.13 | 3.24 | 3.24 | 0.31% | 46,669 |
| Oct 9, 2024 | 3.02 | 3.45 | 2.84 | 3.23 | 3.23 | 6.97% | 130,858 |
| Oct 8, 2024 | 3.27 | 3.27 | 2.93 | 3.02 | 3.02 | -7.66% | 72,994 |
| Oct 7, 2024 | 3.29 | 3.29 | 2.87 | 3.27 | 3.27 | -0.64% | 116,140 |
| Oct 4, 2024 | 3.71 | 3.75 | 3.15 | 3.29 | 3.29 | -10.22% | 159,259 |
| Oct 3, 2024 | 4.07 | 4.67 | 3.64 | 3.66 | 3.66 | -11.27% | 319,171 |
| Oct 2, 2024 | 4.29 | 4.35 | 3.45 | 4.13 | 4.13 | -7.84% | 556,310 |
| Oct 1, 2024 | 6.21 | 7.66 | 4.21 | 4.48 | 4.48 | 26.44% | 13,510,448 |
| Sep 30, 2024 | 3.74 | 3.93 | 3.47 | 3.54 | 3.54 | -1.61% | 18,131 |
| Sep 27, 2024 | 3.53 | 3.82 | 3.45 | 3.60 | 3.60 | 1.98% | 8,680 |
| Sep 26, 2024 | 3.38 | 3.59 | 3.33 | 3.53 | 3.53 | 3.16% | 5,036 |
| Sep 25, 2024 | 3.45 | 3.58 | 3.34 | 3.42 | 3.42 | -2.98% | 10,072 |
| Sep 24, 2024 | 3.62 | 3.77 | 3.33 | 3.53 | 3.53 | -2.49% | 13,874 |
| Sep 23, 2024 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.60% | 6,101 |
| Sep 20, 2024 | 3.72 | 3.90 | 3.60 | 3.75 | 3.75 | -1.81% | 21,540 |
| Sep 19, 2024 | 3.86 | 3.89 | 3.60 | 3.82 | 3.82 | 6.05% | 15,899 |
| Sep 18, 2024 | 3.30 | 3.86 | 3.30 | 3.60 | 3.60 | -2.83% | 13,347 |
| Sep 17, 2024 | 3.90 | 3.95 | 3.68 | 3.71 | 3.71 | -5.00% | 9,729 |
| Sep 16, 2024 | 3.89 | 4.05 | 3.86 | 3.90 | 3.90 | -3.68% | 10,911 |
| Sep 13, 2024 | 3.99 | 4.14 | 3.98 | 4.05 | 4.05 | 2.79% | 12,099 |
| Sep 12, 2024 | 3.98 | 4.20 | 3.92 | 3.94 | 3.94 | -5.52% | 7,450 |
| Sep 11, 2024 | 4.04 | 4.20 | 3.90 | 4.17 | 4.17 | 2.94% | 6,232 |
| Sep 10, 2024 | 4.05 | 4.13 | 3.93 | 4.05 | 4.05 | -3.29% | 15,322 |
| Sep 9, 2024 | 4.03 | 4.19 | 3.92 | 4.19 | 4.19 | 3.95% | 10,993 |
| Sep 6, 2024 | 4.19 | 4.33 | 3.77 | 4.03 | 4.03 | -0.64% | 25,442 |
| Sep 5, 2024 | 4.13 | 4.30 | 3.90 | 4.06 | 4.06 | -3.01% | 14,146 |
| Sep 4, 2024 | 3.95 | 4.33 | 3.94 | 4.18 | 4.18 | 3.31% | 17,189 |
| Sep 3, 2024 | 3.85 | 4.20 | 3.60 | 4.05 | 4.05 | 12.51% | 49,399 |
| Aug 30, 2024 | 3.33 | 3.75 | 3.27 | 3.60 | 3.60 | 12.40% | 34,302 |
| Aug 29, 2024 | 3.17 | 3.37 | 3.00 | 3.20 | 3.20 | -1.11% | 30,388 |
| Aug 28, 2024 | 3.90 | 3.90 | 3.21 | 3.24 | 3.24 | -15.70% | 54,284 |
| Aug 27, 2024 | 4.06 | 4.06 | 3.75 | 3.84 | 3.84 | -1.54% | 9,846 |
| Aug 26, 2024 | 4.21 | 4.21 | 3.66 | 3.90 | 3.90 | -5.41% | 18,865 |
| Aug 23, 2024 | 4.32 | 4.42 | 3.45 | 4.12 | 4.12 | -4.45% | 16,547 |
| Aug 22, 2024 | 4.35 | 4.41 | 4.20 | 4.32 | 4.32 | -0.30% | 9,130 |
| Aug 21, 2024 | 4.57 | 4.57 | 4.05 | 4.33 | 4.33 | -3.50% | 11,435 |
| Aug 20, 2024 | 4.52 | 4.57 | 4.25 | 4.49 | 4.49 | -0.33% | 17,716 |
| Aug 19, 2024 | 4.77 | 4.79 | 4.39 | 4.50 | 4.50 | -8.39% | 22,630 |
| Aug 16, 2024 | 4.80 | 4.94 | 4.65 | 4.91 | 4.91 | 2.33% | 13,584 |
| Aug 15, 2024 | 4.85 | 4.85 | 4.48 | 4.80 | 4.80 | -2.74% | 47,285 |
| Aug 14, 2024 | 4.85 | 4.95 | 4.60 | 4.94 | 4.94 | -1.26% | 12,114 |
| Aug 13, 2024 | 4.46 | 5.00 | 4.35 | 5.00 | 5.00 | 9.61% | 75,957 |
| Aug 12, 2024 | 4.74 | 4.94 | 4.07 | 4.56 | 4.56 | -4.00% | 44,753 |
| Aug 9, 2024 | 5.14 | 5.28 | 4.50 | 4.75 | 4.75 | -13.96% | 329,174 |
| Aug 8, 2024 | 5.53 | 5.70 | 5.21 | 5.52 | 5.52 | -3.14% | 40,742 |
| Aug 7, 2024 | 5.54 | 5.85 | 5.25 | 5.70 | 5.70 | 6.03% | 11,844 |
| Aug 6, 2024 | 5.25 | 5.46 | 4.95 | 5.38 | 5.38 | 2.44% | 9,105 |
| Aug 5, 2024 | 4.79 | 5.45 | 4.77 | 5.25 | 5.25 | -4.15% | 20,140 |
| Aug 2, 2024 | 5.70 | 5.75 | 5.13 | 5.48 | 5.48 | -2.25% | 32,861 |
| Aug 1, 2024 | 6.12 | 6.12 | 5.57 | 5.60 | 5.60 | -6.67% | 14,762 |
| Jul 31, 2024 | 6.00 | 6.26 | 5.85 | 6.00 | 6.00 | -2.34% | 7,419 |
| Jul 30, 2024 | 6.30 | 6.38 | 6.00 | 6.15 | 6.15 | -2.66% | 19,242 |
| Jul 29, 2024 | 6.10 | 6.47 | 6.02 | 6.31 | 6.31 | -2.12% | 29,105 |
| Jul 26, 2024 | 6.34 | 6.81 | 6.08 | 6.45 | 6.45 | 2.38% | 141,135 |
| Jul 25, 2024 | 6.10 | 6.98 | 5.88 | 6.30 | 6.30 | 4.48% | 82,065 |
| Jul 24, 2024 | 6.30 | 6.30 | 5.73 | 6.03 | 6.03 | -4.06% | 24,717 |
| Jul 23, 2024 | 5.52 | 6.30 | 5.30 | 6.29 | 6.29 | 14.21% | 44,110 |
| Jul 22, 2024 | 5.55 | 5.70 | 5.25 | 5.50 | 5.50 | -3.46% | 23,370 |
| Jul 19, 2024 | 5.97 | 5.98 | 5.62 | 5.70 | 5.70 | -2.56% | 18,935 |
| Jul 18, 2024 | 6.30 | 6.30 | 5.55 | 5.85 | 5.85 | -8.03% | 39,546 |
| Jul 17, 2024 | 6.06 | 6.45 | 5.66 | 6.36 | 6.36 | -1.38% | 76,351 |
| Jul 16, 2024 | 6.35 | 7.05 | 5.40 | 6.45 | 6.45 | 11.46% | 785,727 |
| Jul 15, 2024 | 5.62 | 6.00 | 5.33 | 5.79 | 5.79 | 4.27% | 58,253 |
| Jul 12, 2024 | 5.06 | 5.63 | 4.95 | 5.55 | 5.55 | 7.25% | 92,091 |
| Jul 11, 2024 | 5.58 | 6.00 | 4.86 | 5.18 | 5.18 | 6.46% | 772,620 |
| Jul 10, 2024 | 4.95 | 5.10 | 4.82 | 4.86 | 4.86 | -0.29% | 11,288 |
| Jul 9, 2024 | 5.25 | 5.33 | 4.88 | 4.88 | 4.88 | -8.71% | 20,608 |
| Jul 8, 2024 | 4.65 | 5.68 | 4.50 | 5.34 | 5.34 | 14.10% | 78,532 |
| Jul 5, 2024 | 4.50 | 4.79 | 4.50 | 4.68 | 4.68 | 1.92% | 8,408 |
| Jul 3, 2024 | 4.65 | 4.80 | 4.50 | 4.59 | 4.59 | -1.25% | 20,600 |
| Jul 2, 2024 | 4.65 | 4.80 | 4.41 | 4.65 | 4.65 | -5.20% | 11,965 |