Mangoceuticals Inc. (MGRX)
NASDAQ: MGRX
· Real-Time Price · USD
2.37
0.16 (7.24%)
At close: Sep 08, 2025, 3:59 PM
2.35
-0.77%
After-hours: Sep 08, 2025, 04:51 PM EDT
MGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.96 | 2.43 | 1.88 | 2.25 | 2.25 | 14.80% | 736,600 |
| Aug 27, 2025 | 1.85 | 2.12 | 1.85 | 1.96 | 1.96 | 4.81% | 324,900 |
| Aug 26, 2025 | 1.65 | 2.00 | 1.63 | 1.87 | 1.87 | 12.65% | 311,086 |
| Aug 25, 2025 | 1.66 | 1.79 | 1.63 | 1.66 | 1.66 | -4.05% | 110,942 |
| Aug 22, 2025 | 1.67 | 1.73 | 1.58 | 1.73 | 1.73 | 4.22% | 107,400 |
| Aug 21, 2025 | 1.55 | 1.66 | 1.45 | 1.66 | 1.66 | 9.21% | 116,300 |
| Aug 20, 2025 | 1.46 | 1.57 | 1.42 | 1.52 | 1.52 | 0.66% | 229,800 |
| Aug 19, 2025 | 1.57 | 1.61 | 1.47 | 1.51 | 1.51 | -3.82% | 70,650 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -4.27% | 49,622 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.55 | 1.64 | 1.64 | 3.80% | 83,500 |
| 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% | 51,900 |
| 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 |