Skip to main content
Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
0.373
+0.001 (0.27%)
At close: Mar 6, 2026, 4:00 PM EST
0.495
+0.122 (32.57%)
After-hours: Mar 6, 2026, 7:59 PM EST

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.370.340.370.370.27%7,403,604
Mar 5, 20260.370.400.370.370.37-2.95%503,240
Mar 4, 20260.380.410.380.380.38-5.57%680,835
Mar 3, 20260.470.500.380.410.41-18.92%1,842,098
Mar 2, 20260.490.530.490.500.50-6.43%782,220
Feb 27, 20260.500.550.500.540.543.08%1,888,504
Feb 26, 20260.520.520.480.520.523.80%1,747,666
Feb 25, 20260.490.520.480.500.50-4.49%1,887,464
Feb 24, 20260.480.530.480.520.52-3.94%3,640,638
Feb 23, 20260.520.550.470.550.552.83%11,707,383
Feb 20, 20260.620.690.480.530.5348.83%349,214,525
Feb 19, 20260.360.370.350.360.36-1.08%7,960,352
Feb 18, 20260.390.390.360.360.36-5.26%186,122
Feb 17, 20260.410.410.370.380.38-4.04%93,220
Feb 13, 20260.390.410.390.400.400.30%85,766
Feb 12, 20260.370.450.370.390.393.89%279,498
Feb 11, 20260.400.400.360.380.380.26%162,089
Feb 10, 20260.380.440.380.380.38-198,572
Feb 9, 20260.370.420.370.380.38-0.79%195,398
Feb 6, 20260.370.410.350.380.3812.32%206,141
Feb 5, 20260.350.430.340.340.34-4.44%249,121
Feb 4, 20260.410.430.350.360.36-8.98%194,122
Feb 3, 20260.410.430.370.390.39-8.82%284,778
Feb 2, 20260.370.470.350.430.4318.78%1,733,224
Jan 30, 20260.390.400.350.360.36-4.04%473,863
Jan 29, 20260.440.440.370.380.38-12.57%412,735
Jan 28, 20260.460.470.430.430.43-5.26%163,181
Jan 27, 20260.480.500.450.450.45-1.69%304,998
Jan 26, 20260.530.530.440.460.46-9.82%660,437
Jan 23, 20260.570.570.510.510.51-4.60%237,555
Jan 22, 20260.560.600.510.540.54-2.45%534,470
Jan 21, 20260.620.660.520.550.55-9.99%630,591
Jan 20, 20260.610.660.600.610.61-2.14%173,900
Jan 16, 20260.700.700.630.630.63-5.89%406,251
Jan 15, 20260.720.800.660.660.66-3.04%517,624
Jan 14, 20260.720.750.680.680.68-2.99%212,691
Jan 13, 20260.770.800.700.710.71-10.06%367,064
Jan 12, 20260.800.830.770.790.790.64%308,961
Jan 9, 20260.950.960.770.780.78-21.40%443,012
Jan 8, 20260.841.030.840.990.9912.97%1,192,183
Jan 7, 20260.880.900.840.880.881.09%526,850
Jan 6, 20260.840.880.800.870.874.83%352,977
Jan 5, 20260.870.870.770.830.83-2.86%292,792
Jan 2, 20260.740.900.720.850.8515.32%697,274
Dec 31, 20250.660.740.650.740.7411.99%413,565
Dec 30, 20250.660.720.660.660.660.52%306,559
Dec 29, 20250.710.740.650.660.66-7.76%519,811
Dec 26, 20250.720.770.700.710.71-7.44%478,424
Dec 24, 20250.750.770.730.770.77-0.61%180,671
Dec 23, 20250.800.800.720.770.77-1.06%810,995
Dec 22, 20250.710.980.700.780.789.82%5,057,878
Dec 19, 20251.041.070.520.710.71-45.57%9,960,071
Dec 18, 20251.181.381.171.311.317.38%1,155,501
Dec 17, 20251.211.251.121.221.221.67%524,590
Dec 16, 20251.151.261.131.201.205.26%398,967
Dec 15, 20251.181.181.121.141.140.88%321,890
Dec 12, 20251.131.151.091.131.13-185,170
Dec 11, 20251.101.151.071.131.132.73%125,029
Dec 10, 20251.221.221.091.101.10-9.84%182,403
Dec 9, 20251.121.221.101.221.227.96%314,371
Dec 8, 20251.071.131.071.131.132.73%135,187
Dec 5, 20251.201.201.061.101.10-6.78%241,447
Dec 4, 20251.241.241.151.181.18-4.07%155,418
Dec 3, 20251.141.241.121.231.236.03%373,497
Dec 2, 20251.011.251.001.161.1616.44%908,710
Dec 1, 20251.041.070.981.001.00-10.25%312,604
Nov 28, 20251.091.111.051.111.113.74%293,043
Nov 26, 20251.101.101.041.071.07-2.73%169,129
Nov 25, 20251.111.141.081.101.10-4.35%118,131
Nov 24, 20251.031.161.031.151.152.68%228,997
Nov 21, 20251.111.121.021.121.12-1.75%308,775
Nov 20, 20251.221.251.111.141.14-8.06%460,360
Nov 19, 20251.221.281.181.241.24-3.13%488,541
Nov 18, 20251.131.311.131.281.281.59%474,011
Nov 17, 20251.361.391.181.261.26-14.86%869,374
Nov 14, 20251.131.491.131.481.4824.37%3,815,762
Nov 13, 20252.172.280.981.191.19-32.39%68,134,899
Nov 12, 20251.831.911.721.761.762.33%182,889
Nov 11, 20251.801.861.641.721.72-17.70%711,117
Nov 10, 20252.242.412.032.092.09-5.43%590,263
Nov 7, 20251.852.241.722.212.2120.11%274,085
Nov 6, 20251.781.951.681.841.842.22%424,955
Nov 5, 20251.801.881.761.801.80-213,354
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