Mangoceuticals, Inc. (MGRX)
NASDAQ: MGRX · Real-Time Price · USD
1.720
-0.035 (-1.99%)
At close: May 12, 2025, 4:00 PM
1.735
+0.015 (0.87%)
After-hours: May 12, 2025, 4:53 PM EDT
Mangoceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.80 | 1.84 | 1.68 | 1.72 | 1.72 | -1.99% | 122,058 |
| 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 |
| Apr 15, 2025 | 1.82 | 2.07 | 1.77 | 2.00 | 2.00 | 9.89% | 59,519 |
| Apr 14, 2025 | 1.57 | 1.90 | 1.57 | 1.82 | 1.82 | 16.29% | 275,415 |
| Apr 11, 2025 | 1.55 | 1.61 | 1.49 | 1.57 | 1.57 | -0.32% | 126,680 |
| Apr 10, 2025 | 1.75 | 1.75 | 1.52 | 1.57 | 1.57 | -10.29% | 149,665 |
| Apr 9, 2025 | 1.59 | 1.75 | 1.54 | 1.75 | 1.75 | 9.37% | 102,436 |
| Apr 8, 2025 | 1.61 | 1.94 | 1.58 | 1.60 | 1.60 | - | 129,944 |
| Apr 7, 2025 | 1.78 | 1.81 | 1.53 | 1.60 | 1.60 | -13.04% | 154,903 |
| Apr 4, 2025 | 2.00 | 2.00 | 1.78 | 1.84 | 1.84 | -8.46% | 98,853 |
| Apr 3, 2025 | 2.05 | 2.09 | 1.90 | 2.01 | 2.01 | -6.07% | 62,321 |
| Apr 2, 2025 | 2.09 | 2.27 | 2.03 | 2.14 | 2.14 | -0.47% | 59,136 |
| Apr 1, 2025 | 1.83 | 2.18 | 1.83 | 2.15 | 2.15 | 10.26% | 112,187 |
| Mar 31, 2025 | 2.27 | 2.34 | 1.80 | 1.95 | 1.95 | -18.07% | 246,660 |
| Mar 28, 2025 | 2.40 | 2.51 | 2.06 | 2.38 | 2.38 | - | 195,649 |
| Mar 27, 2025 | 2.33 | 2.49 | 2.27 | 2.38 | 2.38 | -3.64% | 142,780 |
| Mar 26, 2025 | 2.63 | 2.81 | 2.25 | 2.47 | 2.47 | -12.10% | 394,989 |
| Mar 25, 2025 | 4.74 | 4.99 | 2.65 | 2.81 | 2.81 | -40.84% | 3,201,432 |
| Mar 24, 2025 | 4.53 | 5.20 | 4.25 | 4.75 | 4.75 | 6.50% | 120,661 |
| Mar 21, 2025 | 4.36 | 5.01 | 4.36 | 4.46 | 4.46 | 2.53% | 151,664 |
| Mar 20, 2025 | 4.25 | 4.69 | 4.15 | 4.35 | 4.35 | 1.87% | 65,411 |
| Mar 19, 2025 | 3.58 | 4.69 | 3.28 | 4.27 | 4.27 | 17.96% | 217,175 |
| Mar 18, 2025 | 3.75 | 3.75 | 3.21 | 3.62 | 3.62 | -0.55% | 33,242 |
| Mar 17, 2025 | 3.85 | 3.91 | 3.63 | 3.64 | 3.64 | -6.91% | 70,838 |
| Mar 14, 2025 | 4.00 | 4.06 | 3.87 | 3.91 | 3.91 | -3.22% | 12,065 |
| Mar 13, 2025 | 4.20 | 4.20 | 3.90 | 4.04 | 4.04 | -7.13% | 18,830 |
| Mar 12, 2025 | 4.10 | 4.35 | 3.99 | 4.35 | 4.35 | 3.82% | 24,096 |
| Mar 11, 2025 | 4.80 | 4.88 | 4.14 | 4.19 | 4.19 | -14.66% | 48,294 |
| Mar 10, 2025 | 5.29 | 5.29 | 4.66 | 4.91 | 4.91 | -7.01% | 52,864 |
| Mar 7, 2025 | 4.95 | 5.33 | 4.69 | 5.28 | 5.28 | 11.63% | 72,582 |
| Mar 6, 2025 | 4.34 | 5.03 | 4.10 | 4.73 | 4.73 | 8.99% | 31,036 |
| Mar 5, 2025 | 4.22 | 4.49 | 4.03 | 4.34 | 4.34 | 0.70% | 21,712 |
| Mar 4, 2025 | 3.75 | 4.38 | 3.59 | 4.31 | 4.31 | 13.12% | 61,242 |
| Mar 3, 2025 | 4.20 | 4.20 | 3.62 | 3.81 | 3.81 | -7.75% | 47,324 |