Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.700
-0.100 (-5.56%)
At close: Jun 27, 2025, 4:00 PM
1.650
-0.050 (-2.94%)
After-hours: Jun 27, 2025, 7:09 PM EDT
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.76 | 1.79 | 1.68 | 1.73 | 1.73 | -3.89% | 130,959 |
| Jun 26, 2025 | 1.81 | 1.91 | 1.75 | 1.80 | 1.80 | -1.64% | 101,794 |
| Jun 25, 2025 | 2.01 | 2.01 | 1.75 | 1.83 | 1.83 | -9.41% | 217,784 |
| Jun 24, 2025 | 1.98 | 2.04 | 1.87 | 2.02 | 2.02 | 8.60% | 206,140 |
| Jun 23, 2025 | 2.01 | 2.02 | 1.86 | 1.86 | 1.86 | -10.58% | 82,305 |
| Jun 20, 2025 | 1.91 | 2.13 | 1.91 | 2.08 | 2.08 | 5.58% | 339,981 |
| Jun 18, 2025 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | 1.55% | 84,915 |
| Jun 17, 2025 | 1.91 | 2.04 | 1.88 | 1.94 | 1.94 | 1.04% | 144,054 |
| Jun 16, 2025 | 2.03 | 2.08 | 1.90 | 1.92 | 1.92 | -5.42% | 79,549 |
| Jun 13, 2025 | 1.94 | 2.07 | 1.74 | 2.03 | 2.03 | 1.00% | 237,692 |
| Jun 12, 2025 | 2.00 | 2.10 | 1.87 | 2.01 | 2.01 | 0.25% | 205,130 |
| Jun 11, 2025 | 2.04 | 2.06 | 1.96 | 2.01 | 2.01 | -2.20% | 83,750 |
| Jun 10, 2025 | 2.07 | 2.08 | 1.90 | 2.05 | 2.05 | - | 133,244 |
| Jun 9, 2025 | 2.05 | 2.12 | 2.00 | 2.05 | 2.05 | 0.49% | 257,412 |
| Jun 6, 2025 | 2.14 | 2.14 | 1.92 | 2.04 | 2.04 | - | 279,297 |
| Jun 5, 2025 | 2.25 | 2.25 | 2.00 | 2.04 | 2.04 | -8.52% | 107,426 |
| Jun 4, 2025 | 2.07 | 2.28 | 2.03 | 2.23 | 2.23 | 6.19% | 93,526 |
| Jun 3, 2025 | 2.10 | 2.22 | 2.04 | 2.10 | 2.10 | -1.41% | 246,000 |
| Jun 2, 2025 | 2.12 | 2.48 | 2.08 | 2.13 | 2.13 | -2.29% | 359,152 |
| May 30, 2025 | 2.42 | 2.45 | 2.05 | 2.18 | 2.18 | -9.92% | 156,723 |
| May 29, 2025 | 2.15 | 2.44 | 2.07 | 2.42 | 2.42 | 14.69% | 379,955 |
| May 28, 2025 | 1.89 | 2.20 | 1.89 | 2.11 | 2.11 | 11.64% | 554,035 |
| May 27, 2025 | 1.72 | 1.97 | 1.69 | 1.89 | 1.89 | 11.83% | 538,229 |
| May 23, 2025 | 1.61 | 1.75 | 1.59 | 1.69 | 1.69 | 3.05% | 142,971 |
| May 22, 2025 | 1.46 | 1.68 | 1.46 | 1.64 | 1.64 | 10.81% | 156,031 |
| May 21, 2025 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | -6.33% | 87,033 |
| May 20, 2025 | 1.53 | 1.58 | 1.46 | 1.58 | 1.58 | 4.98% | 108,064 |
| May 19, 2025 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 2.38% | 35,737 |
| May 16, 2025 | 1.35 | 1.52 | 1.32 | 1.47 | 1.47 | 6.52% | 101,575 |
| May 15, 2025 | 1.57 | 1.60 | 1.35 | 1.38 | 1.38 | -11.82% | 141,871 |
| May 14, 2025 | 1.62 | 1.70 | 1.56 | 1.57 | 1.57 | -4.57% | 231,896 |
| May 13, 2025 | 1.68 | 1.73 | 1.58 | 1.64 | 1.64 | -4.65% | 168,876 |
| May 12, 2025 | 1.80 | 1.84 | 1.68 | 1.72 | 1.72 | -1.99% | 122,277 |
| May 9, 2025 | 1.79 | 1.84 | 1.70 | 1.76 | 1.76 | -1.40% | 82,478 |
| May 8, 2025 | 1.77 | 1.80 | 1.71 | 1.78 | 1.78 | 0.56% | 73,930 |
| May 7, 2025 | 1.75 | 1.80 | 1.65 | 1.77 | 1.77 | -0.56% | 132,371 |
| May 6, 2025 | 1.80 | 2.00 | 1.74 | 1.78 | 1.78 | -1.66% | 208,172 |
| May 5, 2025 | 1.65 | 1.89 | 1.65 | 1.81 | 1.81 | 7.74% | 211,532 |
| May 2, 2025 | 1.66 | 1.69 | 1.56 | 1.68 | 1.68 | 4.35% | 166,334 |
| May 1, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 94,692 |
| Apr 30, 2025 | 1.68 | 1.71 | 1.52 | 1.66 | 1.66 | -1.78% | 343,440 |
| Apr 29, 2025 | 1.75 | 1.83 | 1.67 | 1.69 | 1.69 | -5.06% | 361,336 |
| Apr 28, 2025 | 1.81 | 1.81 | 1.64 | 1.78 | 1.78 | -1.66% | 232,322 |
| Apr 25, 2025 | 1.82 | 1.92 | 1.61 | 1.81 | 1.81 | -13.81% | 3,740,476 |
| Apr 24, 2025 | 2.07 | 2.25 | 2.04 | 2.10 | 2.10 | 2.94% | 299,945 |
| Apr 23, 2025 | 2.44 | 2.85 | 1.63 | 2.04 | 2.04 | -8.93% | 1,519,861 |
| Apr 22, 2025 | 2.49 | 2.60 | 2.18 | 2.24 | 2.24 | -10.04% | 276,179 |
| Apr 21, 2025 | 2.60 | 2.88 | 2.37 | 2.49 | 2.49 | -3.11% | 200,426 |
| Apr 17, 2025 | 2.12 | 2.57 | 2.12 | 2.57 | 2.57 | 22.38% | 129,857 |
| Apr 16, 2025 | 1.98 | 2.25 | 1.94 | 2.10 | 2.10 | 5.00% | 168,970 |