Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
2.130
-0.140 (-6.17%)
At close: Sep 15, 2025, 4:00 PM EDT
2.130
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:00 PM EDT
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.27 | 2.31 | 2.17 | 2.17 | - | -4.41% | 22,216 |
| Sep 12, 2025 | 2.12 | 2.30 | 2.09 | 2.27 | 2.27 | 6.57% | 206,387 |
| Sep 11, 2025 | 2.17 | 2.20 | 2.07 | 2.13 | 2.13 | -2.74% | 129,995 |
| Sep 10, 2025 | 2.29 | 2.39 | 2.17 | 2.19 | 2.19 | -4.78% | 63,458 |
| Sep 9, 2025 | 2.35 | 2.41 | 2.13 | 2.30 | 2.30 | -2.95% | 270,535 |
| Sep 8, 2025 | 2.19 | 2.48 | 2.19 | 2.37 | 2.37 | 7.24% | 105,140 |
| Sep 5, 2025 | 2.20 | 2.28 | 2.06 | 2.21 | 2.21 | -0.45% | 168,039 |
| Sep 4, 2025 | 2.08 | 2.23 | 2.03 | 2.22 | 2.22 | 0.45% | 237,190 |
| Sep 3, 2025 | 2.34 | 2.58 | 2.14 | 2.21 | 2.21 | -1.34% | 194,695 |
| Sep 2, 2025 | 2.35 | 2.35 | 2.08 | 2.24 | 2.24 | -5.08% | 207,380 |
| Aug 29, 2025 | 2.29 | 2.45 | 2.20 | 2.36 | 2.36 | 4.89% | 315,142 |
| Aug 28, 2025 | 1.96 | 2.43 | 1.88 | 2.25 | 2.25 | 14.80% | 736,571 |
| Aug 27, 2025 | 1.85 | 2.12 | 1.85 | 1.96 | 1.96 | 4.81% | 324,875 |
| Aug 26, 2025 | 1.65 | 2.00 | 1.63 | 1.87 | 1.87 | 12.52% | 311,086 |
| Aug 25, 2025 | 1.66 | 1.79 | 1.63 | 1.66 | 1.66 | -3.93% | 110,942 |
| Aug 22, 2025 | 1.67 | 1.73 | 1.58 | 1.73 | 1.73 | 4.22% | 107,359 |
| Aug 21, 2025 | 1.55 | 1.66 | 1.45 | 1.66 | 1.66 | 9.57% | 116,296 |
| Aug 20, 2025 | 1.46 | 1.57 | 1.42 | 1.52 | 1.52 | 0.33% | 229,759 |
| Aug 19, 2025 | 1.57 | 1.61 | 1.47 | 1.51 | 1.51 | -3.51% | 70,650 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -4.57% | 49,622 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.55 | 1.64 | 1.64 | 3.80% | 83,472 |
| Aug 14, 2025 | 1.65 | 1.74 | 1.52 | 1.58 | 1.58 | -7.06% | 118,150 |
| Aug 13, 2025 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | 1.19% | 51,898 |
| Aug 12, 2025 | 1.64 | 1.74 | 1.64 | 1.68 | 1.68 | 2.44% | 42,872 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.60 | 1.64 | 1.64 | -11.83% | 175,567 |
| Aug 8, 2025 | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | 1.09% | 65,596 |
| Aug 7, 2025 | 1.85 | 1.95 | 1.79 | 1.84 | 1.84 | - | 102,469 |
| Aug 6, 2025 | 1.73 | 1.87 | 1.70 | 1.84 | 1.84 | 3.95% | 115,605 |
| Aug 5, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 25,595 |
| Aug 4, 2025 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | 2.34% | 101,089 |
| Aug 1, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 1.79% | 54,069 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | - | 57,343 |
| Jul 30, 2025 | 1.61 | 1.77 | 1.61 | 1.68 | 1.68 | 3.07% | 108,513 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | -4.68% | 24,045 |
| Jul 28, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 36,168 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.71 | 1.73 | 1.73 | -1.14% | 18,774 |
| Jul 24, 2025 | 1.75 | 1.87 | 1.66 | 1.75 | 1.75 | 5.42% | 176,165 |
| Jul 23, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 1.84% | 48,772 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.58 | 1.63 | 1.63 | -5.23% | 158,084 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | 3.61% | 64,153 |
| Jul 18, 2025 | 1.58 | 2.08 | 1.58 | 1.66 | 1.66 | 5.06% | 1,037,632 |
| 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 |