Mangoceuticals Inc. (MGRX)
NASDAQ: MGRX
· Real-Time Price · USD
1.59
0.01 (0.63%)
At close: Aug 15, 2025, 12:55 PM
MGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.74 | 1.52 | 1.58 | 1.58 | -7.06% | 117,271 |
| Aug 13, 2025 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | 1.19% | 51,900 |
| Aug 12, 2025 | 1.64 | 1.74 | 1.64 | 1.68 | 1.68 | 2.44% | 42,900 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.60 | 1.64 | 1.64 | -11.83% | 175,600 |
| 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 | 0.00% | 102,500 |
| Aug 6, 2025 | 1.73 | 1.87 | 1.70 | 1.84 | 1.84 | 3.95% | 115,702 |
| Aug 5, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 25,600 |
| Aug 4, 2025 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | 2.34% | 101,100 |
| Aug 1, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 1.79% | 54,100 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | 0.00% | 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 | 1.79 | 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% | 176,200 |
| 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% | 158,100 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | 3.61% | 64,200 |
| Jul 18, 2025 | 1.58 | 2.08 | 1.57 | 1.66 | 1.66 | 5.06% | 1,037,632 |