Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.810
-0.290 (-13.81%)
At close: Apr 25, 2025, 4:00 PM
1.720
-0.090 (-4.97%)
After-hours: Apr 25, 2025, 4:05 PM EDT

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.821.921.611.811.81-13.81%3,727,106
Apr 24, 20252.072.252.042.102.102.94%299,945
Apr 23, 20252.442.851.632.042.04-8.93%1,519,861
Apr 22, 20252.492.602.182.242.24-10.04%276,179
Apr 21, 20252.602.882.372.492.49-3.11%200,426
Apr 17, 20252.122.572.122.572.5722.38%129,857
Apr 16, 20251.982.251.942.102.105.00%168,970
Apr 15, 20251.822.071.772.002.009.89%59,519
Apr 14, 20251.571.901.571.821.8216.29%275,415
Apr 11, 20251.551.611.491.571.57-0.32%126,680
Apr 10, 20251.751.751.521.571.57-10.29%149,665
Apr 9, 20251.591.751.541.751.759.37%102,436
Apr 8, 20251.611.941.581.601.60-129,944
Apr 7, 20251.781.811.531.601.60-13.04%154,903
Apr 4, 20252.002.001.781.841.84-8.46%98,853
Apr 3, 20252.052.091.902.012.01-6.07%62,321
Apr 2, 20252.092.272.032.142.14-0.47%59,136
Apr 1, 20251.832.181.832.152.1510.26%112,187
Mar 31, 20252.272.341.801.951.95-18.07%246,660
Mar 28, 20252.402.512.062.382.38-195,649
Mar 27, 20252.332.492.272.382.38-3.64%142,780
Mar 26, 20252.632.812.252.472.47-12.10%394,989
Mar 25, 20254.744.992.652.812.81-40.84%3,201,432
Mar 24, 20254.535.204.254.754.756.50%120,661
Mar 21, 20254.365.014.364.464.462.53%151,664
Mar 20, 20254.254.694.154.354.351.87%65,411
Mar 19, 20253.584.693.284.274.2717.96%217,175
Mar 18, 20253.753.753.213.623.62-0.55%33,242
Mar 17, 20253.853.913.633.643.64-6.91%70,838
Mar 14, 20254.004.063.873.913.91-3.22%12,065
Mar 13, 20254.204.203.904.044.04-7.13%18,830
Mar 12, 20254.104.353.994.354.353.82%24,096
Mar 11, 20254.804.884.144.194.19-14.66%48,294
Mar 10, 20255.295.294.664.914.91-7.01%52,864
Mar 7, 20254.955.334.695.285.2811.63%72,582
Mar 6, 20254.345.034.104.734.738.99%31,036
Mar 5, 20254.224.494.034.344.340.70%21,712
Mar 4, 20253.754.383.594.314.3113.12%61,242
Mar 3, 20254.204.203.623.813.81-7.75%47,324
Feb 28, 20254.094.423.904.134.13-1.78%59,702
Feb 27, 20254.414.564.034.214.21-5.08%65,708
Feb 26, 20254.094.434.044.434.438.05%32,606
Feb 25, 20254.614.613.884.104.10-10.87%60,251
Feb 24, 20254.374.654.174.604.606.24%75,274
Feb 21, 20254.904.904.064.334.33-8.26%138,552
Feb 20, 20255.646.154.444.724.72-15.71%225,647
Feb 19, 20254.865.604.745.605.6015.94%258,283
Feb 18, 20254.904.954.724.834.83-0.21%79,072
Feb 14, 20254.524.904.324.844.849.26%112,220
Feb 13, 20254.584.584.254.434.43-1.99%117,017