Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.660
+0.080 (5.06%)
At close: Jul 18, 2025, 4:00 PM
1.591
-0.069 (-4.17%)
After-hours: Jul 18, 2025, 6:47 PM EDT
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.58 | 2.08 | 1.58 | 1.66 | 1.66 | 5.06% | 1,036,409 |
| Jul 17, 2025 | 1.43 | 1.63 | 1.43 | 1.58 | 1.58 | 10.49% | 231,899 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.42 | 1.43 | 1.43 | -2.72% | 89,981 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 48,976 |
| Jul 14, 2025 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | -0.65% | 34,044 |
| Jul 11, 2025 | 1.66 | 1.67 | 1.50 | 1.53 | 1.53 | -7.27% | 203,385 |
| Jul 10, 2025 | 1.54 | 1.72 | 1.45 | 1.65 | 1.65 | 13.01% | 208,428 |
| Jul 9, 2025 | 1.53 | 1.62 | 1.42 | 1.46 | 1.46 | -5.19% | 119,212 |
| Jul 8, 2025 | 1.45 | 1.60 | 1.41 | 1.54 | 1.54 | 5.48% | 130,426 |
| Jul 7, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 67,776 |
| Jul 3, 2025 | 1.56 | 1.58 | 1.49 | 1.49 | 1.49 | -1.97% | 72,419 |
| Jul 2, 2025 | 1.49 | 1.59 | 1.49 | 1.52 | 1.52 | 0.66% | 158,891 |
| Jul 1, 2025 | 1.52 | 1.59 | 1.46 | 1.51 | 1.51 | -0.66% | 155,863 |
| Jun 30, 2025 | 1.68 | 1.68 | 1.48 | 1.52 | 1.52 | -12.14% | 256,979 |
| Jun 27, 2025 | 1.76 | 1.79 | 1.68 | 1.73 | 1.73 | -3.89% | 130,959 |
| Jun 26, 2025 | 1.81 | 1.91 | 1.75 | 1.80 | 1.80 | -1.64% | 101,794 |
| Jun 25, 2025 | 2.01 | 2.01 | 1.75 | 1.83 | 1.83 | -9.41% | 217,784 |
| Jun 24, 2025 | 1.98 | 2.04 | 1.87 | 2.02 | 2.02 | 8.60% | 206,140 |
| Jun 23, 2025 | 2.01 | 2.02 | 1.86 | 1.86 | 1.86 | -10.58% | 82,305 |
| Jun 20, 2025 | 1.91 | 2.13 | 1.91 | 2.08 | 2.08 | 5.58% | 339,981 |
| Jun 18, 2025 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | 1.55% | 84,915 |
| Jun 17, 2025 | 1.91 | 2.04 | 1.88 | 1.94 | 1.94 | 1.04% | 144,054 |
| Jun 16, 2025 | 2.03 | 2.08 | 1.90 | 1.92 | 1.92 | -5.42% | 79,549 |
| Jun 13, 2025 | 1.94 | 2.07 | 1.74 | 2.03 | 2.03 | 1.00% | 237,692 |
| Jun 12, 2025 | 2.00 | 2.10 | 1.87 | 2.01 | 2.01 | 0.25% | 205,130 |
| Jun 11, 2025 | 2.04 | 2.06 | 1.96 | 2.01 | 2.01 | -2.20% | 83,750 |
| Jun 10, 2025 | 2.07 | 2.08 | 1.90 | 2.05 | 2.05 | - | 133,244 |
| Jun 9, 2025 | 2.05 | 2.12 | 2.00 | 2.05 | 2.05 | 0.49% | 257,412 |
| Jun 6, 2025 | 2.14 | 2.14 | 1.92 | 2.04 | 2.04 | - | 279,297 |
| Jun 5, 2025 | 2.25 | 2.25 | 2.00 | 2.04 | 2.04 | -8.52% | 107,426 |
| Jun 4, 2025 | 2.07 | 2.28 | 2.03 | 2.23 | 2.23 | 6.19% | 93,526 |
| Jun 3, 2025 | 2.10 | 2.22 | 2.04 | 2.10 | 2.10 | -1.41% | 246,000 |
| Jun 2, 2025 | 2.12 | 2.48 | 2.08 | 2.13 | 2.13 | -2.29% | 359,152 |
| May 30, 2025 | 2.42 | 2.45 | 2.05 | 2.18 | 2.18 | -9.92% | 156,723 |
| May 29, 2025 | 2.15 | 2.44 | 2.07 | 2.42 | 2.42 | 14.69% | 379,955 |
| May 28, 2025 | 1.89 | 2.20 | 1.89 | 2.11 | 2.11 | 11.64% | 554,035 |
| May 27, 2025 | 1.72 | 1.97 | 1.69 | 1.89 | 1.89 | 11.83% | 538,229 |
| May 23, 2025 | 1.61 | 1.75 | 1.59 | 1.69 | 1.69 | 3.05% | 142,971 |
| May 22, 2025 | 1.46 | 1.68 | 1.46 | 1.64 | 1.64 | 10.81% | 156,031 |
| May 21, 2025 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | -6.33% | 87,033 |
| May 20, 2025 | 1.53 | 1.58 | 1.46 | 1.58 | 1.58 | 4.98% | 108,064 |
| May 19, 2025 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 2.38% | 35,737 |
| May 16, 2025 | 1.35 | 1.52 | 1.32 | 1.47 | 1.47 | 6.52% | 101,575 |
| May 15, 2025 | 1.57 | 1.60 | 1.35 | 1.38 | 1.38 | -11.82% | 141,871 |
| May 14, 2025 | 1.62 | 1.70 | 1.56 | 1.57 | 1.57 | -4.57% | 231,896 |
| May 13, 2025 | 1.68 | 1.73 | 1.58 | 1.64 | 1.64 | -4.65% | 168,876 |
| May 12, 2025 | 1.80 | 1.84 | 1.68 | 1.72 | 1.72 | -1.99% | 122,277 |
| May 9, 2025 | 1.79 | 1.84 | 1.70 | 1.76 | 1.76 | -1.40% | 82,478 |
| May 8, 2025 | 1.77 | 1.80 | 1.71 | 1.78 | 1.78 | 0.56% | 73,930 |
| May 7, 2025 | 1.75 | 1.80 | 1.65 | 1.77 | 1.77 | -0.56% | 132,371 |