Skip to main content
logo
Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
2.200
+0.030 (1.38%)
At close: Oct 10, 2025, 4:00 PM EDT
2.240
+0.040 (1.82%)
After-hours: Oct 10, 2025, 6:27 PM EDT

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.312.362.082.20-1.38%339,403
Oct 9, 20252.252.452.142.172.17-8.44%237,958
Oct 8, 20252.462.492.242.372.37-1.66%272,973
Oct 7, 20252.592.612.372.412.41-6.23%300,210
Oct 6, 20252.172.572.162.572.5713.22%356,161
Oct 3, 20252.202.452.162.272.273.65%265,465
Oct 2, 20252.092.252.002.192.193.79%242,746
Oct 1, 20252.202.252.002.112.11-3.65%223,450
Sep 30, 20252.102.242.062.192.193.79%137,160
Sep 29, 20252.162.192.092.112.11-2.31%155,876
Sep 26, 20252.192.252.042.162.16-4.00%162,712
Sep 25, 20252.282.382.162.252.25-7.41%189,609
Sep 24, 20252.322.452.142.432.437.05%197,395
Sep 23, 20252.592.662.212.272.27-11.67%123,494
Sep 22, 20252.182.602.182.572.5714.22%231,594
Sep 19, 20252.142.252.042.252.251.35%242,624
Sep 18, 20252.112.222.052.222.222.78%103,054
Sep 17, 20252.272.272.072.162.16-4.00%76,862
Sep 16, 20252.112.332.112.252.255.63%115,370
Sep 15, 20252.272.312.102.132.13-6.17%49,390
Sep 12, 20252.122.302.092.272.276.57%206,387
Sep 11, 20252.172.202.072.132.13-2.74%129,995
Sep 10, 20252.292.392.172.192.19-4.78%63,458
Sep 9, 20252.352.412.132.302.30-2.95%270,535
Sep 8, 20252.192.482.192.372.377.24%105,140
Sep 5, 20252.202.282.062.212.21-0.45%168,039
Sep 4, 20252.082.232.032.222.220.45%237,190
Sep 3, 20252.342.582.142.212.21-1.34%194,695
Sep 2, 20252.352.352.082.242.24-5.08%207,380
Aug 29, 20252.292.452.202.362.364.89%315,142
Aug 28, 20251.962.431.882.252.2514.80%736,571
Aug 27, 20251.852.121.851.961.964.81%324,875
Aug 26, 20251.652.001.631.871.8712.52%311,086
Aug 25, 20251.661.791.631.661.66-3.93%110,942
Aug 22, 20251.671.731.581.731.734.22%107,359
Aug 21, 20251.551.661.451.661.669.57%116,296
Aug 20, 20251.461.571.421.521.520.33%229,759
Aug 19, 20251.571.611.471.511.51-3.51%70,650
Aug 18, 20251.591.611.561.571.57-4.57%49,622
Aug 15, 20251.731.731.551.641.643.80%83,472
Aug 14, 20251.651.741.521.581.58-7.06%118,150
Aug 13, 20251.661.761.661.701.701.19%51,898
Aug 12, 20251.641.741.641.681.682.44%42,872
Aug 11, 20251.831.851.601.641.64-11.83%175,567
Aug 8, 20251.821.881.811.861.861.09%65,596
Aug 7, 20251.851.951.791.841.84-102,469
Aug 6, 20251.731.871.701.841.843.95%115,605
Aug 5, 20251.751.801.751.771.771.14%25,595
Aug 4, 20251.661.801.661.751.752.34%101,089
Aug 1, 20251.641.711.621.711.711.79%54,069