MGRX Historical Prices
Mangoceuticals, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
2.41
Period low
0.1620
Period change
-88.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.2493 | 0.2648 | 0.2480 | 0.2581 | +4.07% | 386,132 |
| Oct 27, 2026 | 0.2500 | 0.2600 | 0.2178 | 0.2480 | +1.56% | 131,279 |
| Oct 26, 2026 | 0.2305 | 0.2538 | 0.2210 | 0.2442 | +5.35% | 325,080 |
| Oct 23, 2026 | 0.2491 | 0.2578 | 0.2310 | 0.2318 | -5.12% | 300,417 |
| Oct 22, 2026 | 0.2964 | 0.3051 | 0.2355 | 0.2443 | -17.21% | 926,706 |
| Oct 21, 2026 | 0.2910 | 0.3054 | 0.2910 | 0.2951 | -1.63% | 76,105 |
| Oct 20, 2026 | 0.2900 | 0.3050 | 0.2801 | 0.3000 | +7.10% | 178,268 |
| Oct 19, 2026 | 0.2901 | 0.3090 | 0.2800 | 0.2801 | -3.38% | 752,715 |
| Oct 16, 2026 | 0.3360 | 0.3450 | 0.2850 | 0.2899 | -9.69% | 263,752 |
| Oct 15, 2026 | 0.3400 | 0.3624 | 0.3200 | 0.3210 | -2.01% | 673,303 |
| Oct 14, 2026 | 0.3750 | 0.3796 | 0.3066 | 0.3276 | -11.84% | 683,034 |
| Oct 13, 2026 | 0.3795 | 0.3939 | 0.3703 | 0.3716 | -3.08% | 299,361 |
| Oct 12, 2026 | 0.4199 | 0.4199 | 0.3812 | 0.3834 | -9.15% | 454,987 |
| Oct 9, 2026 | 0.4351 | 0.4398 | 0.4100 | 0.4220 | -2.41% | 434,056 |
| Oct 8, 2026 | 0.4350 | 0.4600 | 0.4228 | 0.4324 | -2.55% | 583,755 |
| Oct 7, 2026 | 0.4326 | 0.4782 | 0.4302 | 0.4437 | -1.40% | 646,132 |
| Oct 6, 2026 | 0.4230 | 0.4564 | 0.4111 | 0.4500 | +7.66% | 834,090 |
| Oct 5, 2026 | 0.4266 | 0.4380 | 0.4092 | 0.4180 | -4.37% | 581,369 |
| Oct 2, 2026 | 0.4260 | 0.4439 | 0.4260 | 0.4371 | -9.03% | 877,228 |
| Oct 1, 2026 | 0.4304 | 0.5199 | 0.4245 | 0.4805 | +12.24% | 2,132,363 |
| Sep 30, 2026 | 0.4310 | 0.4445 | 0.4275 | 0.4281 | -3.69% | 209,393 |
| Sep 29, 2026 | 0.3858 | 0.4590 | 0.3795 | 0.4445 | +15.51% | 1,139,009 |
| Sep 28, 2026 | 0.4500 | 0.4574 | 0.3700 | 0.3848 | -17.42% | 1,008,135 |
| Sep 25, 2026 | 0.4520 | 0.4787 | 0.4520 | 0.4660 | +0.41% | 83,231 |
| Sep 24, 2026 | 0.4394 | 0.4795 | 0.4349 | 0.4641 | +3.39% | 557,618 |
| Sep 23, 2026 | 0.4250 | 0.4599 | 0.4125 | 0.4489 | +4.13% | 408,360 |
| Sep 22, 2026 | 0.4500 | 0.4571 | 0.4100 | 0.4311 | -4.31% | 472,727 |
| Sep 21, 2026 | 0.4650 | 0.4800 | 0.4441 | 0.4505 | -5.36% | 435,576 |
| Sep 18, 2026 | 0.4500 | 0.4799 | 0.3951 | 0.4760 | +6.97% | 1,591,915 |
| Sep 17, 2026 | 0.4450 | 0.4600 | 0.4371 | 0.4450 | -1.64% | 304,290 |
| Sep 16, 2026 | 0.4300 | 0.4719 | 0.4299 | 0.4524 | +7.71% | 1,079,428 |
| Sep 15, 2026 | 0.4100 | 0.4400 | 0.4052 | 0.4200 | +2.44% | 410,019 |
| Sep 14, 2026 | 0.3923 | 0.4199 | 0.3850 | 0.4100 | +1.79% | 578,342 |
| Sep 11, 2026 | 0.3800 | 0.4080 | 0.3760 | 0.4028 | +4.62% | 288,105 |
| Sep 10, 2026 | 0.4035 | 0.4140 | 0.3800 | 0.3850 | -7.45% | 150,580 |
| Sep 9, 2026 | 0.4198 | 0.4198 | 0.4037 | 0.4160 | +1.22% | 194,707 |
| Sep 8, 2026 | 0.4030 | 0.4200 | 0.3922 | 0.4110 | +0.00% | 278,571 |
| Sep 4, 2026 | 0.3864 | 0.4222 | 0.3753 | 0.4110 | +5.30% | 520,510 |
| Sep 3, 2026 | 0.3770 | 0.3989 | 0.3764 | 0.3903 | +1.64% | 203,855 |
| Sep 2, 2026 | 0.3783 | 0.3977 | 0.3731 | 0.3840 | -1.56% | 188,378 |
| Aug 31, 2026 | 0.4017 | 0.4017 | 0.3800 | 0.3901 | -3.01% | 252,799 |
| Aug 28, 2026 | 0.3909 | 0.4242 | 0.3900 | 0.4022 | +0.50% | 432,582 |
| Aug 27, 2026 | 0.3690 | 0.4260 | 0.3690 | 0.4002 | +7.41% | 765,256 |
| Aug 26, 2026 | 0.3876 | 0.3876 | 0.3631 | 0.3726 | -3.87% | 282,881 |
| Aug 25, 2026 | 0.3600 | 0.4090 | 0.3600 | 0.3876 | +1.17% | 559,428 |
| Aug 24, 2026 | 0.3690 | 0.3850 | 0.3601 | 0.3831 | -9.22% | 955,687 |
| Aug 21, 2026 | 0.3801 | 0.4299 | 0.3650 | 0.4220 | +9.41% | 1,145,850 |
| Aug 20, 2026 | 0.4062 | 0.4081 | 0.3830 | 0.3857 | -7.75% | 1,030,327 |
| Aug 19, 2026 | 0.4487 | 0.4680 | 0.4170 | 0.4181 | -11.04% | 1,041,382 |
| Aug 18, 2026 | 0.5067 | 0.5122 | 0.4622 | 0.4700 | -11.14% | 1,250,906 |
| Aug 17, 2026 | 0.4902 | 0.5487 | 0.4901 | 0.5289 | -1.03% | 1,905,102 |
| Aug 14, 2026 | 0.5844 | 0.5984 | 0.4717 | 0.5344 | +0.23% | 21,113,249 |
| Aug 13, 2026 | 0.5200 | 0.5899 | 0.5200 | 0.5332 | +0.04% | 27,618,090 |
| Aug 12, 2026 | 0.5186 | 0.5532 | 0.4879 | 0.5330 | -2.38% | 967,229 |
| Aug 11, 2026 | 0.5662 | 0.6024 | 0.5351 | 0.5460 | -8.16% | 1,370,779 |
| Aug 10, 2026 | 0.4650 | 0.6100 | 0.4562 | 0.5945 | +20.81% | 4,987,202 |
| Aug 7, 2026 | 0.4797 | 0.4939 | 0.4503 | 0.4921 | -6.62% | 4,270,732 |
| Aug 6, 2026 | 0.5920 | 0.6300 | 0.4868 | 0.5270 | +23.85% | 52,479,885 |
| Aug 5, 2026 | 0.4140 | 0.4676 | 0.4000 | 0.4255 | -7.10% | 62,970,791 |
| Aug 4, 2026 | 0.4701 | 0.5099 | 0.4220 | 0.4580 | -14.55% | 3,589,218 |
| Aug 3, 2026 | 0.4320 | 0.5550 | 0.4155 | 0.5360 | -3.79% | 15,123,761 |
| Jul 31, 2026 | 0.6410 | 1.25 | 0.5166 | 0.5571 | +89.75% | 512,144,617 |
| Jul 30, 2026 | 0.4200 | 0.4200 | 0.2610 | 0.2936 | -46.88% | 80,544,825 |
| Jul 29, 2026 | 0.5600 | 0.5600 | 0.5200 | 0.5527 | -0.59% | 274,264 |
| Jul 28, 2026 | 0.5421 | 0.5970 | 0.5421 | 0.5560 | +2.39% | 650,385 |
| Jul 27, 2026 | 0.5100 | 0.5729 | 0.5100 | 0.5430 | +4.28% | 472,044 |
| Jul 24, 2026 | 0.5500 | 0.5690 | 0.5100 | 0.5207 | -6.58% | 466,998 |
| Jul 23, 2026 | 0.5300 | 0.5700 | 0.5253 | 0.5574 | +9.08% | 491,460 |
| Jul 22, 2026 | 0.4793 | 0.5679 | 0.4709 | 0.5110 | +8.49% | 1,035,586 |
| Jul 21, 2026 | 0.4303 | 0.5151 | 0.4170 | 0.4710 | +11.85% | 1,412,509 |
| Jul 20, 2026 | 0.4240 | 0.4468 | 0.4101 | 0.4211 | +2.26% | 224,911 |
| Jul 17, 2026 | 0.3900 | 0.4380 | 0.3800 | 0.4118 | +6.05% | 328,850 |
| Jul 16, 2026 | 0.3890 | 0.3950 | 0.3700 | 0.3883 | +3.66% | 226,242 |
| Jul 15, 2026 | 0.3983 | 0.3983 | 0.3651 | 0.3746 | -4.29% | 227,727 |
| Jul 14, 2026 | 0.3501 | 0.3995 | 0.3500 | 0.3914 | +8.66% | 2,834,123 |
| Jul 13, 2026 | 0.3650 | 0.3900 | 0.3500 | 0.3602 | -1.32% | 226,071 |
| Jul 10, 2026 | 0.3898 | 0.3898 | 0.3650 | 0.3650 | -2.46% | 73,938 |
| Jul 9, 2026 | 0.3510 | 0.3800 | 0.3501 | 0.3742 | +4.12% | 146,790 |
| Jul 8, 2026 | 0.3761 | 0.3800 | 0.3400 | 0.3594 | -3.59% | 233,181 |
| Jul 7, 2026 | 0.4400 | 0.4440 | 0.3560 | 0.3728 | -15.10% | 525,482 |
| Jul 6, 2026 | 0.4428 | 0.4502 | 0.4200 | 0.4391 | -6.57% | 451,393 |
| Jul 2, 2026 | 0.4260 | 0.4700 | 0.4125 | 0.4700 | +10.33% | 1,105,665 |
| Jul 1, 2026 | 0.3710 | 0.4260 | 0.3701 | 0.4260 | +12.11% | 554,380 |
| Jun 30, 2026 | 0.3451 | 0.3800 | 0.3451 | 0.3800 | +4.11% | 329,543 |
| Jun 29, 2026 | 0.3543 | 0.3900 | 0.3500 | 0.3650 | -3.03% | 502,840 |
| Jun 26, 2026 | 0.3655 | 0.3798 | 0.3550 | 0.3764 | +1.78% | 329,802 |
| Jun 25, 2026 | 0.3506 | 0.3929 | 0.3501 | 0.3698 | +3.01% | 699,719 |
| Jun 24, 2026 | 0.3402 | 0.3785 | 0.3390 | 0.3590 | +3.46% | 1,075,183 |
| Jun 23, 2026 | 0.2872 | 0.3580 | 0.2710 | 0.3470 | +19.24% | 10,172,378 |
| Jun 22, 2026 | 0.3200 | 0.3500 | 0.2637 | 0.2910 | -8.14% | 29,654,827 |
| Jun 18, 2026 | 0.3321 | 0.3446 | 0.3027 | 0.3168 | -4.61% | 440,412 |
| Jun 17, 2026 | 0.3321 | 0.3525 | 0.3321 | 0.3321 | -0.57% | 151,274 |
| Jun 16, 2026 | 0.3540 | 0.3710 | 0.3340 | 0.3340 | -7.22% | 177,874 |
| Jun 15, 2026 | 0.3540 | 0.3814 | 0.3531 | 0.3600 | +0.93% | 302,683 |
| Jun 12, 2026 | 0.3633 | 0.3821 | 0.3506 | 0.3567 | -3.65% | 212,163 |
| Jun 11, 2026 | 0.3650 | 0.3738 | 0.3507 | 0.3702 | +2.80% | 176,019 |
| Jun 10, 2026 | 0.3520 | 0.4099 | 0.3402 | 0.3601 | +5.60% | 279,772 |
| Jun 9, 2026 | 0.3647 | 0.3750 | 0.3406 | 0.3410 | -6.06% | 138,438 |
| Jun 8, 2026 | 0.3700 | 0.3775 | 0.3600 | 0.3630 | +1.68% | 132,030 |
| Jun 5, 2026 | 0.3900 | 0.3951 | 0.3449 | 0.3570 | -8.30% | 363,825 |
| Jun 4, 2026 | 0.3700 | 0.4100 | 0.3700 | 0.3893 | +3.81% | 257,795 |
| Jun 3, 2026 | 0.3800 | 0.3975 | 0.3750 | 0.3750 | -2.09% | 147,560 |
| Jun 2, 2026 | 0.4140 | 0.4158 | 0.3700 | 0.3830 | -8.85% | 1,024,848 |
| Jun 1, 2026 | 0.4300 | 0.4780 | 0.4150 | 0.4202 | -2.28% | 584,710 |
| May 29, 2026 | 0.4828 | 0.4997 | 0.4216 | 0.4300 | -10.97% | 434,647 |
| May 28, 2026 | 0.5099 | 0.5300 | 0.4821 | 0.4830 | -2.56% | 527,571 |
| May 27, 2026 | 0.5210 | 0.5554 | 0.4904 | 0.4957 | -9.54% | 461,462 |
| May 26, 2026 | 0.4500 | 0.5528 | 0.4308 | 0.5480 | +21.51% | 1,272,737 |
| May 22, 2026 | 0.4369 | 0.4800 | 0.4187 | 0.4510 | +2.97% | 502,517 |
| May 21, 2026 | 0.4350 | 0.4469 | 0.4200 | 0.4380 | +2.58% | 203,065 |
| May 20, 2026 | 0.4100 | 0.4516 | 0.4010 | 0.4270 | +3.39% | 292,344 |
| May 19, 2026 | 0.4079 | 0.4300 | 0.3871 | 0.4130 | +1.98% | 302,135 |
| May 18, 2026 | 0.4210 | 0.4600 | 0.4035 | 0.4050 | -7.95% | 484,826 |
| May 15, 2026 | 0.3932 | 0.4550 | 0.3891 | 0.4400 | +11.93% | 823,223 |
| May 14, 2026 | 0.3400 | 0.4182 | 0.3400 | 0.3931 | +15.62% | 938,989 |
| May 13, 2026 | 0.3461 | 0.3800 | 0.3400 | 0.3400 | -1.59% | 684,197 |
| May 12, 2026 | 0.4290 | 0.4597 | 0.3455 | 0.3455 | -17.84% | 687,764 |
| May 11, 2026 | 0.4147 | 0.4616 | 0.4147 | 0.4205 | +2.31% | 702,925 |
| May 8, 2026 | 0.3479 | 0.4658 | 0.3000 | 0.4110 | +20.85% | 4,435,826 |
| May 7, 2026 | 0.3410 | 0.3699 | 0.3401 | 0.3401 | -3.11% | 286,927 |
| May 6, 2026 | 0.3134 | 0.3850 | 0.3134 | 0.3510 | +9.76% | 1,069,825 |
| May 5, 2026 | 0.3277 | 0.3283 | 0.3050 | 0.3198 | -5.38% | 571,060 |
| May 4, 2026 | 0.3166 | 0.3493 | 0.3110 | 0.3380 | +6.36% | 464,243 |
| May 1, 2026 | 0.3365 | 0.3600 | 0.3000 | 0.3178 | -6.53% | 1,696,755 |
| Apr 30, 2026 | 0.3460 | 0.3640 | 0.3300 | 0.3400 | +2.56% | 579,999 |
| Apr 29, 2026 | 0.3790 | 0.3800 | 0.3301 | 0.3315 | -7.94% | 594,784 |
| Apr 28, 2026 | 0.3938 | 0.4058 | 0.3440 | 0.3601 | -9.95% | 329,922 |
| Apr 27, 2026 | 0.4120 | 0.4442 | 0.3998 | 0.3999 | -4.12% | 281,539 |
| Apr 24, 2026 | 0.4077 | 0.4417 | 0.4000 | 0.4171 | +3.17% | 193,495 |
| Apr 23, 2026 | 0.4185 | 0.4407 | 0.3857 | 0.4043 | -10.16% | 484,644 |
| Apr 22, 2026 | 0.4770 | 0.5044 | 0.4494 | 0.4500 | -4.60% | 374,880 |
| Apr 21, 2026 | 0.5099 | 0.5099 | 0.4650 | 0.4717 | -7.49% | 352,057 |
| Apr 20, 2026 | 0.4249 | 0.5146 | 0.4249 | 0.5099 | +16.42% | 698,196 |
| Apr 17, 2026 | 0.4620 | 0.4702 | 0.4319 | 0.4380 | -7.42% | 540,502 |
| Apr 16, 2026 | 0.4091 | 0.5000 | 0.4000 | 0.4731 | +17.10% | 1,805,813 |
| Apr 15, 2026 | 0.3820 | 0.4233 | 0.3800 | 0.4040 | +4.12% | 529,426 |
| Apr 14, 2026 | 0.4076 | 0.4096 | 0.3811 | 0.3880 | -1.35% | 519,840 |
| Apr 13, 2026 | 0.3499 | 0.4300 | 0.3499 | 0.3933 | +15.68% | 1,320,252 |
| Apr 10, 2026 | 0.3590 | 0.3600 | 0.3400 | 0.3400 | +0.00% | 472,171 |
| Apr 9, 2026 | 0.3408 | 0.3667 | 0.3300 | 0.3400 | +0.89% | 231,618 |
| Apr 8, 2026 | 0.3776 | 0.3869 | 0.3370 | 0.3370 | -8.67% | 541,672 |
| Apr 7, 2026 | 0.3840 | 0.3991 | 0.3533 | 0.3690 | -3.91% | 986,115 |
| Apr 6, 2026 | 0.3231 | 0.3850 | 0.3231 | 0.3840 | +13.61% | 1,117,418 |
| Apr 2, 2026 | 0.3425 | 0.3588 | 0.3275 | 0.3380 | -6.11% | 521,325 |
| Apr 1, 2026 | 0.3600 | 0.3744 | 0.3513 | 0.3600 | -0.03% | 765,664 |
| Mar 31, 2026 | 0.4087 | 0.4500 | 0.3551 | 0.3601 | -15.81% | 1,341,275 |
| Mar 30, 2026 | 0.4477 | 0.4865 | 0.3466 | 0.4277 | -12.23% | 2,931,873 |
| Mar 27, 2026 | 0.3400 | 0.4910 | 0.3400 | 0.4873 | +31.70% | 6,864,407 |
| Mar 26, 2026 | 0.3278 | 0.3700 | 0.3159 | 0.3700 | +12.60% | 2,582,000 |
| Mar 25, 2026 | 0.2900 | 0.3289 | 0.2900 | 0.3286 | +8.31% | 2,667,473 |
| Mar 24, 2026 | 0.2948 | 0.3205 | 0.2721 | 0.3034 | -6.27% | 8,203,404 |
| Mar 23, 2026 | 0.3938 | 0.4128 | 0.3150 | 0.3237 | +99.81% | 310,175,680 |
| Mar 20, 2026 | 0.3490 | 0.3490 | 0.1620 | 0.1620 | -54.51% | 3,851,783 |
| Mar 19, 2026 | 0.3400 | 0.3561 | 0.3330 | 0.3561 | -4.33% | 388,181 |
| Mar 18, 2026 | 0.3702 | 0.3923 | 0.3320 | 0.3722 | -6.95% | 938,186 |
| Mar 17, 2026 | 0.3877 | 0.4005 | 0.3771 | 0.4000 | -0.99% | 4,442,789 |
| Mar 16, 2026 | 0.3737 | 0.4040 | 0.3524 | 0.4040 | +5.18% | 703,000 |
| Mar 13, 2026 | 0.3975 | 0.3975 | 0.3600 | 0.3841 | -2.31% | 519,613 |
| Mar 12, 2026 | 0.3679 | 0.4059 | 0.3616 | 0.3932 | +2.37% | 664,442 |
| Mar 11, 2026 | 0.3462 | 0.4065 | 0.3462 | 0.3841 | +9.09% | 958,980 |
| Mar 10, 2026 | 0.3340 | 0.3650 | 0.3311 | 0.3521 | +1.53% | 1,156,992 |
| Mar 9, 2026 | 0.4020 | 0.4020 | 0.3350 | 0.3468 | -7.02% | 7,828,060 |
| Mar 6, 2026 | 0.3480 | 0.3730 | 0.3351 | 0.3730 | +0.27% | 22,873,535 |
| Mar 5, 2026 | 0.3721 | 0.4046 | 0.3720 | 0.3720 | -2.95% | 535,197 |
| Mar 4, 2026 | 0.3800 | 0.4100 | 0.3800 | 0.3833 | -5.57% | 732,323 |
| Mar 3, 2026 | 0.4745 | 0.5010 | 0.3833 | 0.4059 | -18.92% | 1,909,352 |
| Mar 2, 2026 | 0.4920 | 0.5300 | 0.4920 | 0.5006 | -6.43% | 846,146 |
| Feb 27, 2026 | 0.5034 | 0.5480 | 0.5001 | 0.5350 | +3.08% | 1,888,504 |
| Feb 26, 2026 | 0.5163 | 0.5200 | 0.4835 | 0.5190 | +3.80% | 1,747,667 |
| Feb 25, 2026 | 0.4875 | 0.5201 | 0.4801 | 0.5000 | -4.49% | 1,887,464 |
| Feb 24, 2026 | 0.4750 | 0.5284 | 0.4750 | 0.5235 | -3.94% | 3,640,639 |
| Feb 23, 2026 | 0.5150 | 0.5535 | 0.4667 | 0.5450 | +2.83% | 11,707,383 |
| Feb 20, 2026 | 0.6235 | 0.6890 | 0.4782 | 0.5300 | +48.83% | 349,214,525 |
| Feb 19, 2026 | 0.3565 | 0.3684 | 0.3500 | 0.3561 | -1.08% | 7,960,352 |
| Feb 18, 2026 | 0.3900 | 0.3939 | 0.3564 | 0.3600 | -5.26% | 186,122 |
| Feb 17, 2026 | 0.4080 | 0.4080 | 0.3717 | 0.3800 | -4.04% | 93,220 |
| Feb 13, 2026 | 0.3909 | 0.4100 | 0.3900 | 0.3960 | +0.30% | 85,766 |
| Feb 12, 2026 | 0.3738 | 0.4510 | 0.3738 | 0.3948 | +3.89% | 279,498 |
| Feb 11, 2026 | 0.4000 | 0.4000 | 0.3581 | 0.3800 | +0.26% | 162,089 |
| Feb 10, 2026 | 0.3812 | 0.4370 | 0.3790 | 0.3790 | +0.00% | 198,572 |
| Feb 9, 2026 | 0.3746 | 0.4200 | 0.3710 | 0.3790 | -0.79% | 195,398 |
| Feb 6, 2026 | 0.3660 | 0.4080 | 0.3520 | 0.3820 | +12.32% | 206,141 |
| Feb 5, 2026 | 0.3452 | 0.4302 | 0.3401 | 0.3401 | -4.44% | 249,121 |
| Feb 4, 2026 | 0.4060 | 0.4277 | 0.3510 | 0.3559 | -8.98% | 194,122 |
| Feb 3, 2026 | 0.4050 | 0.4287 | 0.3726 | 0.3910 | -8.82% | 284,778 |
| Feb 2, 2026 | 0.3672 | 0.4715 | 0.3500 | 0.4288 | +18.78% | 1,733,224 |
| Jan 30, 2026 | 0.3860 | 0.4000 | 0.3513 | 0.3610 | -4.04% | 473,863 |
| Jan 29, 2026 | 0.4380 | 0.4380 | 0.3710 | 0.3762 | -12.57% | 412,735 |
| Jan 28, 2026 | 0.4558 | 0.4656 | 0.4303 | 0.4303 | -5.26% | 163,181 |
| Jan 27, 2026 | 0.4800 | 0.4969 | 0.4492 | 0.4542 | -1.69% | 304,998 |
| Jan 26, 2026 | 0.5300 | 0.5300 | 0.4415 | 0.4620 | -9.82% | 660,437 |
| Jan 23, 2026 | 0.5680 | 0.5682 | 0.5123 | 0.5123 | -4.60% | 237,555 |
| Jan 22, 2026 | 0.5580 | 0.5966 | 0.5054 | 0.5370 | -2.45% | 534,470 |
| Jan 21, 2026 | 0.6180 | 0.6587 | 0.5230 | 0.5505 | -9.99% | 630,591 |
| Jan 20, 2026 | 0.6077 | 0.6644 | 0.6000 | 0.6116 | -2.14% | 173,900 |
| Jan 16, 2026 | 0.6990 | 0.7000 | 0.6250 | 0.6250 | -5.89% | 406,251 |
| Jan 15, 2026 | 0.7195 | 0.7964 | 0.6569 | 0.6641 | -3.04% | 517,624 |
| Jan 14, 2026 | 0.7200 | 0.7530 | 0.6810 | 0.6849 | -2.99% | 212,691 |
| Jan 13, 2026 | 0.7702 | 0.8049 | 0.7000 | 0.7060 | -10.06% | 367,064 |
| Jan 12, 2026 | 0.8000 | 0.8295 | 0.7700 | 0.7850 | +0.64% | 308,961 |
| Jan 9, 2026 | 0.9477 | 0.9599 | 0.7717 | 0.7800 | -21.40% | 443,012 |
| Jan 8, 2026 | 0.8424 | 1.03 | 0.8400 | 0.9924 | +12.97% | 1,192,183 |
| Jan 7, 2026 | 0.8771 | 0.9022 | 0.8400 | 0.8785 | +1.09% | 526,850 |
| Jan 6, 2026 | 0.8395 | 0.8800 | 0.8007 | 0.8690 | +4.83% | 352,977 |
| Jan 5, 2026 | 0.8674 | 0.8688 | 0.7733 | 0.8290 | -2.86% | 292,792 |
| Jan 2, 2026 | 0.7400 | 0.8997 | 0.7201 | 0.8534 | +15.32% | 697,274 |
| Dec 31, 2025 | 0.6550 | 0.7436 | 0.6533 | 0.7400 | +11.99% | 413,565 |
| Dec 30, 2025 | 0.6551 | 0.7200 | 0.6551 | 0.6608 | +0.52% | 306,559 |
| Dec 29, 2025 | 0.7104 | 0.7442 | 0.6500 | 0.6574 | -7.76% | 519,811 |
| Dec 26, 2025 | 0.7200 | 0.7700 | 0.7032 | 0.7127 | -7.44% | 478,424 |
| Dec 24, 2025 | 0.7536 | 0.7700 | 0.7300 | 0.7700 | -0.61% | 180,671 |
| Dec 23, 2025 | 0.7990 | 0.8000 | 0.7202 | 0.7747 | -1.06% | 810,895 |
| Dec 22, 2025 | 0.7131 | 0.9800 | 0.7000 | 0.7830 | +9.82% | 5,057,878 |
| Dec 19, 2025 | 1.04 | 1.07 | 0.5241 | 0.7130 | -45.57% | 9,959,681 |
| Dec 18, 2025 | 1.18 | 1.38 | 1.17 | 1.31 | +7.38% | 1,149,661 |
| Dec 17, 2025 | 1.21 | 1.25 | 1.12 | 1.22 | +1.67% | 521,857 |
| Dec 16, 2025 | 1.15 | 1.26 | 1.13 | 1.20 | +5.26% | 397,206 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | +0.88% | 320,290 |
| Dec 12, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | +0.00% | 184,670 |
| Dec 11, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | +2.73% | 124,832 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.09 | 1.10 | -9.84% | 182,176 |
| Dec 9, 2025 | 1.12 | 1.22 | 1.10 | 1.22 | +7.96% | 314,071 |
| Dec 8, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | +2.73% | 134,987 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | -6.78% | 241,447 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | -4.07% | 155,418 |
| Dec 3, 2025 | 1.14 | 1.24 | 1.11 | 1.23 | +6.03% | 373,497 |
| Dec 2, 2025 | 1.01 | 1.25 | 1.00 | 1.16 | +16.44% | 908,710 |
| Dec 1, 2025 | 1.04 | 1.07 | 0.9844 | 0.9962 | -10.25% | 312,604 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | +3.74% | 293,043 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | -2.73% | 169,129 |
| Nov 25, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | -4.35% | 118,131 |
| Nov 24, 2025 | 1.03 | 1.16 | 1.03 | 1.15 | +2.68% | 228,997 |
| Nov 21, 2025 | 1.11 | 1.12 | 1.01 | 1.12 | -1.75% | 308,775 |
| Nov 20, 2025 | 1.22 | 1.25 | 1.11 | 1.14 | -8.06% | 460,360 |
| Nov 19, 2025 | 1.22 | 1.28 | 1.18 | 1.24 | -3.13% | 488,541 |
| Nov 18, 2025 | 1.13 | 1.31 | 1.13 | 1.28 | +1.59% | 474,011 |
| Nov 17, 2025 | 1.36 | 1.39 | 1.18 | 1.26 | -14.86% | 869,374 |
| Nov 14, 2025 | 1.13 | 1.49 | 1.13 | 1.48 | +24.37% | 3,815,762 |
| Nov 13, 2025 | 2.17 | 2.28 | 0.9800 | 1.19 | -32.39% | 68,134,899 |
| Nov 12, 2025 | 1.83 | 1.91 | 1.72 | 1.76 | +2.33% | 182,889 |
| Nov 11, 2025 | 1.80 | 1.86 | 1.64 | 1.72 | -17.70% | 711,117 |
| Nov 10, 2025 | 2.24 | 2.41 | 2.03 | 2.09 | -5.43% | 590,263 |
| Nov 7, 2025 | 1.85 | 2.24 | 1.72 | 2.21 | +20.11% | 274,085 |
| Nov 6, 2025 | 1.78 | 1.95 | 1.68 | 1.84 | +2.22% | 424,955 |
| Nov 5, 2025 | 1.80 | 1.88 | 1.76 | 1.80 | +0.00% | 213,354 |
| Nov 4, 2025 | 1.87 | 1.91 | 1.74 | 1.80 | -3.23% | 191,663 |
| Nov 3, 2025 | 2.08 | 2.08 | 1.83 | 1.86 | -10.58% | 264,519 |
| Oct 31, 2025 | 2.05 | 2.14 | 1.98 | 2.08 | +1.46% | 191,020 |
| Oct 30, 2025 | 2.12 | 2.16 | 2.02 | 2.05 | -5.96% | 150,656 |
| Oct 29, 2025 | 2.07 | 2.28 | 2.00 | 2.18 | +5.31% | 267,002 |
Daily open, high, low, close and volume for Mangoceuticals, Inc. Common Stock (MGRX). Showing 250 trading days. Unadjusted prices.