Skip to main content
logo
Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.840
+0.040 (2.22%)
At close: Nov 6, 2025, 4:00 PM EST
1.890
+0.050 (2.72%)
After-hours: Nov 6, 2025, 7:56 PM EST

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20251.781.951.681.841.842.22%424,955
Nov 5, 20251.801.881.761.801.80-212,481
Nov 4, 20251.871.911.741.801.80-3.23%191,663
Nov 3, 20252.082.081.831.861.86-10.58%264,519
Oct 31, 20252.052.141.982.082.081.46%191,020
Oct 30, 20252.122.162.022.052.05-5.96%150,656
Oct 29, 20252.072.282.002.182.185.31%267,002
Oct 28, 20252.182.212.032.072.07-3.27%278,941
Oct 27, 20252.292.402.142.142.14-8.15%423,327
Oct 24, 20252.342.502.272.332.330.43%192,576
Oct 23, 20252.332.392.232.322.32-2.11%183,928
Oct 22, 20252.722.752.302.372.37-13.50%285,539
Oct 21, 20252.352.752.202.742.7414.17%446,469
Oct 20, 20252.422.632.352.402.400.42%380,112
Oct 17, 20252.452.492.352.392.39-2.85%251,839
Oct 16, 20252.532.592.392.462.46-3.15%219,012
Oct 15, 20252.652.652.442.542.54-3.05%222,015
Oct 14, 20252.552.622.412.622.623.56%390,952
Oct 13, 20252.212.602.152.532.5315.00%335,984
Oct 10, 20252.312.362.082.202.201.38%374,259
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