Mangoceuticals Inc. (MGRX)
NASDAQ: MGRX
· Real-Time Price · USD
2.16
-0.09 (-4.00%)
At close: Sep 26, 2025, 3:59 PM
2.16
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.19 | 2.25 | 2.04 | 2.16 | 2.16 | -4.00% | 162,712 |
| Sep 25, 2025 | 2.28 | 2.38 | 2.16 | 2.25 | 2.25 | -7.41% | 189,609 |
| Sep 24, 2025 | 2.32 | 2.45 | 2.14 | 2.43 | 2.43 | 7.05% | 197,400 |
| Sep 23, 2025 | 2.59 | 2.66 | 2.21 | 2.27 | 2.27 | -11.67% | 123,500 |
| Sep 22, 2025 | 2.18 | 2.60 | 2.18 | 2.57 | 2.57 | 14.22% | 231,600 |
| Sep 19, 2025 | 2.14 | 2.25 | 2.04 | 2.25 | 2.25 | 1.35% | 242,624 |
| Sep 18, 2025 | 2.11 | 2.22 | 2.05 | 2.22 | 2.22 | 2.78% | 103,054 |
| Sep 17, 2025 | 2.27 | 2.27 | 2.07 | 2.16 | 2.16 | -4.00% | 76,900 |
| Sep 16, 2025 | 2.11 | 2.33 | 2.11 | 2.25 | 2.25 | 5.63% | 115,400 |
| Sep 15, 2025 | 2.27 | 2.31 | 2.10 | 2.13 | 2.13 | -6.17% | 49,400 |
| Sep 12, 2025 | 2.12 | 2.30 | 2.09 | 2.27 | 2.27 | 6.57% | 206,400 |
| 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% | 63,500 |
| 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% | 237,200 |
| Sep 3, 2025 | 2.34 | 2.58 | 2.14 | 2.21 | 2.21 | -1.34% | 195,143 |
| Sep 2, 2025 | 2.35 | 2.35 | 2.08 | 2.24 | 2.24 | -5.08% | 207,400 |
| Aug 29, 2025 | 2.29 | 2.45 | 2.20 | 2.36 | 2.36 | 4.89% | 315,142 |