Skip to main content
Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.100
-0.080 (-6.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
-0.010 (-0.91%)
After-hours: Dec 5, 2025, 7:47 PM EST

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.201.201.061.101.10-6.78%221,620
Dec 4, 20251.241.241.151.181.18-4.07%155,418
Dec 3, 20251.141.241.121.231.236.03%373,394
Dec 2, 20251.011.251.001.161.1616.44%888,819
Dec 1, 20251.041.070.981.001.00-10.25%307,357
Nov 28, 20251.091.111.051.111.113.74%293,043
Nov 26, 20251.101.101.041.071.07-2.73%167,053
Nov 25, 20251.111.141.081.101.10-4.35%116,306
Nov 24, 20251.031.161.031.151.152.68%218,919
Nov 21, 20251.111.121.021.121.12-1.75%307,626
Nov 20, 20251.221.251.111.141.14-8.06%451,332
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
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%195,143
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
Aug 27, 20251.852.121.851.961.964.81%324,875
Aug 26, 20251.652.001.631.871.8712.52%311,086
Aug 25, 20251.661.791.631.661.66-3.93%110,942
Aug 22, 20251.671.731.581.731.734.22%107,359
Aug 21, 20251.551.661.451.661.669.57%116,296
Aug 20, 20251.461.571.421.521.520.33%229,759
Aug 19, 20251.571.611.471.511.51-3.51%70,650
Aug 18, 20251.591.611.561.571.57-4.57%49,622
Aug 15, 20251.731.731.551.641.643.80%83,472
Aug 14, 20251.651.741.521.581.58-7.06%118,150
Aug 13, 20251.661.761.661.701.701.19%51,898
Aug 12, 20251.641.741.641.681.682.44%42,872
Aug 11, 20251.831.851.601.641.64-11.83%175,567
Aug 8, 20251.821.881.811.861.861.09%65,596
Aug 7, 20251.851.951.791.841.84-102,469
Aug 6, 20251.731.871.701.841.843.95%115,605
Aug 5, 20251.751.801.751.771.771.14%25,595
Aug 4, 20251.661.801.661.751.752.34%101,089
Aug 1, 20251.641.711.621.711.711.79%54,069
Jul 31, 20251.761.761.661.681.68-57,343
Jul 30, 20251.611.771.611.681.683.07%108,513
Jul 29, 20251.701.721.621.631.63-4.68%24,045
Jul 28, 20251.721.751.701.711.71-1.16%36,168
Jul 25, 20251.741.801.711.731.73-1.14%18,774
Jul 24, 20251.751.871.661.751.755.42%176,165
Jul 23, 20251.651.701.651.661.661.84%48,772
Jul 22, 20251.721.721.581.631.63-5.23%158,084
Jul 21, 20251.721.751.651.721.723.61%64,153
Jul 18, 20251.582.081.581.661.665.06%1,037,632
Jul 17, 20251.431.631.431.581.5810.49%231,899