Skip to main content
Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
0.360
-0.040 (-9.95%)
At close: Apr 28, 2026, 4:00 PM EDT
0.373
+0.013 (3.53%)
After-hours: Apr 28, 2026, 5:16 PM EDT

Mangoceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.410.340.36--9.45%311,575
Apr 27, 20260.410.440.400.400.40-4.12%278,752
Apr 24, 20260.410.440.400.420.423.17%193,494
Apr 23, 20260.420.440.390.400.40-10.16%484,644
Apr 22, 20260.480.500.450.450.45-4.60%374,879
Apr 21, 20260.510.510.470.470.47-7.49%352,057
Apr 20, 20260.420.510.420.510.5116.42%699,549
Apr 17, 20260.460.470.430.440.44-7.42%540,502
Apr 16, 20260.410.500.400.470.4717.10%1,805,812
Apr 15, 20260.380.420.380.400.404.12%529,425
Apr 14, 20260.410.410.380.390.39-1.35%519,839
Apr 13, 20260.350.430.350.390.3915.68%1,320,251
Apr 10, 20260.360.360.340.340.34-472,172
Apr 9, 20260.340.370.330.340.340.89%231,618
Apr 8, 20260.380.390.340.340.34-8.67%541,672
Apr 7, 20260.380.400.350.370.37-3.91%986,114
Apr 6, 20260.320.390.320.380.3813.61%1,117,418
Apr 2, 20260.340.360.330.340.34-6.11%521,324
Apr 1, 20260.360.370.350.360.36-0.03%765,664
Mar 31, 20260.410.450.360.360.36-15.81%1,341,275
Mar 30, 20260.450.490.350.430.43-12.23%2,931,872
Mar 27, 20260.340.490.340.490.4931.70%6,864,407
Mar 26, 20260.330.370.320.370.3712.60%2,582,000
Mar 25, 20260.290.330.290.330.338.31%2,667,473
Mar 24, 20260.290.320.270.300.30-6.27%8,203,403
Mar 23, 20260.390.410.320.320.3299.81%310,175,680
Mar 20, 20260.350.350.160.160.16-54.51%3,851,783
Mar 19, 20260.340.360.330.360.36-4.33%388,180
Mar 18, 20260.370.390.330.370.37-6.95%938,186
Mar 17, 20260.390.400.380.400.40-0.99%4,442,789
Mar 16, 20260.370.400.350.400.405.18%703,000
Mar 13, 20260.400.400.360.380.38-2.31%519,613
Mar 12, 20260.370.410.360.390.392.37%664,442
Mar 11, 20260.350.410.350.380.389.09%958,980
Mar 10, 20260.330.370.330.350.351.53%1,156,992
Mar 9, 20260.400.400.340.350.35-7.02%7,828,060
Mar 6, 20260.350.370.340.370.370.27%22,873,534
Mar 5, 20260.370.400.370.370.37-2.95%535,197
Mar 4, 20260.380.410.380.380.38-5.57%732,323
Mar 3, 20260.470.500.380.410.41-18.92%1,909,352
Mar 2, 20260.490.530.490.500.50-6.43%846,145
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