Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.170
-0.060 (-4.88%)
At close: Dec 4, 2025, 4:00 PM EST
1.172
+0.002 (0.16%)
After-hours: Dec 4, 2025, 7:17 PM EST
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 155,418 |
| Dec 3, 2025 | 1.14 | 1.24 | 1.12 | 1.23 | 1.23 | 6.03% | 373,394 |
| Dec 2, 2025 | 1.01 | 1.25 | 1.00 | 1.16 | 1.16 | 16.44% | 888,819 |
| Dec 1, 2025 | 1.04 | 1.07 | 0.98 | 1.00 | 1.00 | -10.25% | 307,357 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 293,043 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -2.73% | 167,053 |
| Nov 25, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 116,306 |
| Nov 24, 2025 | 1.03 | 1.16 | 1.03 | 1.15 | 1.15 | 2.68% | 218,919 |
| Nov 21, 2025 | 1.11 | 1.12 | 1.02 | 1.12 | 1.12 | -1.75% | 307,626 |
| Nov 20, 2025 | 1.22 | 1.25 | 1.11 | 1.14 | 1.14 | -8.06% | 451,332 |
| Nov 19, 2025 | 1.22 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 488,541 |
| Nov 18, 2025 | 1.13 | 1.31 | 1.13 | 1.28 | 1.28 | 1.59% | 474,011 |
| Nov 17, 2025 | 1.36 | 1.39 | 1.18 | 1.26 | 1.26 | -14.86% | 869,374 |
| Nov 14, 2025 | 1.13 | 1.49 | 1.13 | 1.48 | 1.48 | 24.37% | 3,815,762 |
| Nov 13, 2025 | 2.17 | 2.28 | 0.98 | 1.19 | 1.19 | -32.39% | 68,134,899 |
| Nov 12, 2025 | 1.83 | 1.91 | 1.72 | 1.76 | 1.76 | 2.33% | 182,889 |
| Nov 11, 2025 | 1.80 | 1.86 | 1.64 | 1.72 | 1.72 | -17.70% | 711,117 |
| Nov 10, 2025 | 2.24 | 2.41 | 2.03 | 2.09 | 2.09 | -5.43% | 590,263 |
| Nov 7, 2025 | 1.85 | 2.24 | 1.72 | 2.21 | 2.21 | 20.11% | 274,085 |
| Nov 6, 2025 | 1.78 | 1.95 | 1.68 | 1.84 | 1.84 | 2.22% | 424,955 |
| Nov 5, 2025 | 1.80 | 1.88 | 1.76 | 1.80 | 1.80 | - | 213,354 |
| Nov 4, 2025 | 1.87 | 1.91 | 1.74 | 1.80 | 1.80 | -3.23% | 191,663 |
| Nov 3, 2025 | 2.08 | 2.08 | 1.83 | 1.86 | 1.86 | -10.58% | 264,519 |
| Oct 31, 2025 | 2.05 | 2.14 | 1.98 | 2.08 | 2.08 | 1.46% | 191,020 |
| Oct 30, 2025 | 2.12 | 2.16 | 2.02 | 2.05 | 2.05 | -5.96% | 150,656 |
| Oct 29, 2025 | 2.07 | 2.28 | 2.00 | 2.18 | 2.18 | 5.31% | 267,002 |
| Oct 28, 2025 | 2.18 | 2.21 | 2.03 | 2.07 | 2.07 | -3.27% | 278,941 |
| Oct 27, 2025 | 2.29 | 2.40 | 2.14 | 2.14 | 2.14 | -8.15% | 423,327 |
| Oct 24, 2025 | 2.34 | 2.50 | 2.27 | 2.33 | 2.33 | 0.43% | 192,576 |
| Oct 23, 2025 | 2.33 | 2.39 | 2.23 | 2.32 | 2.32 | -2.11% | 183,928 |
| Oct 22, 2025 | 2.72 | 2.75 | 2.30 | 2.37 | 2.37 | -13.50% | 285,539 |
| Oct 21, 2025 | 2.35 | 2.75 | 2.20 | 2.74 | 2.74 | 14.17% | 446,469 |
| Oct 20, 2025 | 2.42 | 2.63 | 2.35 | 2.40 | 2.40 | 0.42% | 380,112 |
| Oct 17, 2025 | 2.45 | 2.49 | 2.35 | 2.39 | 2.39 | -2.85% | 251,839 |
| Oct 16, 2025 | 2.53 | 2.59 | 2.39 | 2.46 | 2.46 | -3.15% | 219,012 |
| Oct 15, 2025 | 2.65 | 2.65 | 2.44 | 2.54 | 2.54 | -3.05% | 222,015 |
| Oct 14, 2025 | 2.55 | 2.62 | 2.41 | 2.62 | 2.62 | 3.56% | 390,952 |
| Oct 13, 2025 | 2.21 | 2.60 | 2.15 | 2.53 | 2.53 | 15.00% | 335,984 |
| Oct 10, 2025 | 2.31 | 2.36 | 2.08 | 2.20 | 2.20 | 1.38% | 374,259 |
| Oct 9, 2025 | 2.25 | 2.45 | 2.14 | 2.17 | 2.17 | -8.44% | 237,958 |
| Oct 8, 2025 | 2.46 | 2.49 | 2.24 | 2.37 | 2.37 | -1.66% | 272,973 |
| Oct 7, 2025 | 2.59 | 2.61 | 2.37 | 2.41 | 2.41 | -6.23% | 300,210 |
| Oct 6, 2025 | 2.17 | 2.57 | 2.16 | 2.57 | 2.57 | 13.22% | 356,161 |
| Oct 3, 2025 | 2.20 | 2.45 | 2.16 | 2.27 | 2.27 | 3.65% | 265,465 |
| Oct 2, 2025 | 2.09 | 2.25 | 2.00 | 2.19 | 2.19 | 3.79% | 242,746 |
| Oct 1, 2025 | 2.20 | 2.25 | 2.00 | 2.11 | 2.11 | -3.65% | 223,450 |
| Sep 30, 2025 | 2.10 | 2.24 | 2.06 | 2.19 | 2.19 | 3.79% | 137,160 |
| Sep 29, 2025 | 2.16 | 2.19 | 2.09 | 2.11 | 2.11 | -2.31% | 155,876 |
| Sep 26, 2025 | 2.19 | 2.25 | 2.04 | 2.16 | 2.16 | -4.00% | 162,712 |
| Sep 25, 2025 | 2.28 | 2.38 | 2.16 | 2.25 | 2.25 | -7.41% | 189,609 |