Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
0.9924
+0.1139 (12.97%)
At close: Jan 8, 2026, 4:00 PM EST
0.9498
-0.0426 (-4.29%)
Pre-market: Jan 9, 2026, 4:03 AM EST
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.84 | 1.03 | 0.84 | 0.99 | 0.99 | 12.97% | 1,183,408 |
| Jan 7, 2026 | 0.88 | 0.90 | 0.84 | 0.88 | 0.88 | 1.09% | 523,621 |
| Jan 6, 2026 | 0.84 | 0.88 | 0.80 | 0.87 | 0.87 | 4.83% | 340,144 |
| Jan 5, 2026 | 0.87 | 0.87 | 0.77 | 0.83 | 0.83 | -2.86% | 289,942 |
| Jan 2, 2026 | 0.74 | 0.90 | 0.72 | 0.85 | 0.85 | 15.32% | 673,579 |
| Dec 31, 2025 | 0.66 | 0.74 | 0.65 | 0.74 | 0.74 | 11.99% | 385,714 |
| Dec 30, 2025 | 0.66 | 0.72 | 0.66 | 0.66 | 0.66 | 0.52% | 306,559 |
| Dec 29, 2025 | 0.71 | 0.74 | 0.65 | 0.66 | 0.66 | -7.76% | 519,811 |
| Dec 26, 2025 | 0.72 | 0.77 | 0.70 | 0.71 | 0.71 | -7.44% | 460,121 |
| Dec 24, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | -0.61% | 176,598 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.72 | 0.77 | 0.77 | -1.06% | 797,458 |
| Dec 22, 2025 | 0.71 | 0.98 | 0.70 | 0.78 | 0.78 | 9.82% | 4,912,898 |
| Dec 19, 2025 | 1.04 | 1.07 | 0.52 | 0.71 | 0.71 | -45.57% | 9,761,167 |
| Dec 18, 2025 | 1.18 | 1.38 | 1.17 | 1.31 | 1.31 | 7.38% | 1,153,551 |
| Dec 17, 2025 | 1.21 | 1.25 | 1.12 | 1.22 | 1.22 | 1.67% | 513,006 |
| Dec 16, 2025 | 1.15 | 1.26 | 1.13 | 1.20 | 1.20 | 5.26% | 397,824 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | 0.88% | 319,452 |
| Dec 12, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | - | 153,770 |
| Dec 11, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 125,029 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.09 | 1.10 | 1.10 | -9.84% | 181,354 |
| Dec 9, 2025 | 1.12 | 1.22 | 1.10 | 1.22 | 1.22 | 7.96% | 314,371 |
| Dec 8, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 118,028 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -6.78% | 221,620 |
| 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 |