Mangoceuticals, Inc. MGRX
NASDAQ · United States · Health Technology
$0.4805+0.05 (+12.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.48 | +12.38% | $0.43 | $0.52 | $0.43 | 2.05M |
| 2026-09-30 | $0.43 | -3.82% | $0.43 | $0.44 | $0.43 | 204.30K |
| 2026-09-29 | $0.44 | +15.58% | $0.39 | $0.46 | $0.38 | 1.14M |
| 2026-09-28 | $0.38 | -17.38% | $0.45 | $0.46 | $0.37 | 1.00M |
| 2026-09-25 | $0.47 | +0.43% | $0.45 | $0.48 | $0.45 | 83.20K |
| 2026-09-24 | $0.46 | +3.34% | $0.44 | $0.48 | $0.44 | 557.60K |
| 2026-09-23 | $0.45 | +4.18% | $0.43 | $0.46 | $0.41 | 407.70K |
| 2026-09-22 | $0.43 | -4.43% | $0.45 | $0.46 | $0.41 | 472.70K |
| 2026-09-21 | $0.45 | -5.25% | $0.47 | $0.48 | $0.44 | 435.60K |
| 2026-09-18 | $0.48 | +6.97% | $0.45 | $0.48 | $0.40 | 1.59M |
| 2026-09-17 | $0.44 | -1.55% | $0.44 | $0.46 | $0.44 | 304.30K |
| 2026-09-16 | $0.45 | +7.62% | $0.43 | $0.47 | $0.43 | 1.08M |
| 2026-09-15 | $0.42 | +2.44% | $0.41 | $0.44 | $0.41 | 406.90K |
| 2026-09-14 | $0.41 | +1.74% | $0.39 | $0.42 | $0.38 | 578.30K |
| 2026-09-11 | $0.40 | +4.68% | $0.38 | $0.41 | $0.38 | 287.80K |
| 2026-09-10 | $0.38 | -7.45% | $0.40 | $0.41 | $0.38 | 150.00K |
| 2026-09-09 | $0.42 | +1.22% | $0.42 | $0.42 | $0.40 | 192.80K |
| 2026-09-08 | $0.41 | 0.00% | $0.40 | $0.42 | $0.39 | 278.60K |
| 2026-09-04 | $0.41 | +5.38% | $0.39 | $0.42 | $0.38 | 519.70K |
| 2026-09-03 | $0.39 | +1.56% | $0.38 | $0.40 | $0.38 | 200.80K |
| 2026-09-02 | $0.38 | -1.79% | $0.38 | $0.40 | $0.37 | 188.10K |
| 2026-09-01 | $0.39 | +0.26% | $0.39 | $0.40 | $0.37 | 212.90K |
| 2026-08-31 | $0.39 | -2.99% | $0.40 | $0.40 | $0.38 | 252.30K |
| 2026-08-28 | $0.40 | +0.50% | $0.39 | $0.42 | $0.39 | 430.40K |
| 2026-08-27 | $0.40 | +7.24% | $0.37 | $0.43 | $0.37 | 758.00K |
| 2026-08-26 | $0.37 | -3.87% | $0.39 | $0.39 | $0.36 | 275.60K |
| 2026-08-25 | $0.39 | +1.31% | $0.36 | $0.41 | $0.36 | 559.40K |
| 2026-08-24 | $0.38 | -9.24% | $0.37 | $0.38 | $0.36 | 955.70K |
| 2026-08-21 | $0.42 | +9.33% | $0.38 | $0.43 | $0.37 | 1.15M |
| 2026-08-20 | $0.39 | -7.66% | $0.41 | $0.41 | $0.38 | 1.03M |
| 2026-08-19 | $0.42 | -11.06% | $0.45 | $0.47 | $0.42 | 1.04M |
| 2026-08-18 | $0.47 | -11.15% | $0.51 | $0.51 | $0.46 | 1.25M |
| 2026-08-17 | $0.53 | -0.94% | $0.49 | $0.55 | $0.49 | 1.91M |
| 2026-08-14 | $0.53 | +0.19% | $0.58 | $0.60 | $0.47 | 21.11M |
| 2026-08-13 | $0.53 | 0.00% | $0.52 | $0.59 | $0.52 | 27.62M |
| 2026-08-12 | $0.53 | -2.38% | $0.52 | $0.55 | $0.49 | 967.20K |
| 2026-08-11 | $0.55 | -8.24% | $0.57 | $0.60 | $0.54 | 1.37M |
| 2026-08-10 | $0.60 | +20.93% | $0.47 | $0.61 | $0.46 | 4.99M |
| 2026-08-07 | $0.49 | -6.64% | $0.48 | $0.49 | $0.45 | 4.27M |
| 2026-08-06 | $0.53 | +23.71% | $0.59 | $0.63 | $0.49 | 52.48M |
| 2026-08-05 | $0.43 | -6.99% | $0.41 | $0.47 | $0.40 | 62.97M |
| 2026-08-04 | $0.46 | -14.55% | $0.47 | $0.51 | $0.42 | 3.59M |
| 2026-08-03 | $0.54 | -3.77% | $0.43 | $0.56 | $0.42 | 15.12M |
| 2026-07-31 | $0.56 | +89.46% | $0.64 | $1.25 | $0.52 | 512.12M |
| 2026-07-30 | $0.29 | -46.84% | $0.42 | $0.42 | $0.26 | 80.54M |
| 2026-07-29 | $0.55 | -0.54% | $0.56 | $0.56 | $0.52 | 274.30K |
| 2026-07-28 | $0.56 | +2.39% | $0.54 | $0.60 | $0.54 | 650.40K |
| 2026-07-27 | $0.54 | +4.22% | $0.51 | $0.57 | $0.51 | 467.20K |
| 2026-07-24 | $0.52 | -6.46% | $0.55 | $0.57 | $0.51 | 467.00K |
| 2026-07-23 | $0.56 | +9.00% | $0.53 | $0.57 | $0.52 | 491.40K |
| 2026-07-22 | $0.51 | +8.49% | $0.48 | $0.57 | $0.47 | 1.04M |
| 2026-07-21 | $0.47 | +11.88% | $0.43 | $0.51 | $0.42 | 1.41M |
| 2026-07-20 | $0.42 | +2.18% | $0.42 | $0.45 | $0.41 | 224.90K |
| 2026-07-17 | $0.41 | +6.19% | $0.39 | $0.44 | $0.38 | 328.70K |
| 2026-07-16 | $0.39 | +3.47% | $0.39 | $0.40 | $0.37 | 226.20K |
| 2026-07-15 | $0.38 | -4.09% | $0.40 | $0.40 | $0.37 | 227.70K |
| 2026-07-14 | $0.39 | +8.61% | $0.35 | $0.40 | $0.35 | 2.85M |
| 2026-07-13 | $0.36 | -1.37% | $0.37 | $0.39 | $0.35 | 226.10K |
| 2026-07-10 | $0.37 | -2.41% | $0.39 | $0.39 | $0.37 | 73.90K |
| 2026-07-09 | $0.37 | +4.18% | $0.35 | $0.38 | $0.35 | 146.70K |
| 2026-07-08 | $0.36 | -3.75% | $0.38 | $0.38 | $0.34 | 233.10K |
| 2026-07-07 | $0.37 | -15.03% | $0.44 | $0.44 | $0.36 | 525.50K |
| 2026-07-06 | $0.44 | -6.60% | $0.44 | $0.45 | $0.42 | 451.40K |
| 2026-07-02 | $0.47 | +10.33% | $0.43 | $0.47 | $0.41 | 1.09M |
| 2026-07-01 | $0.43 | +12.11% | $0.37 | $0.43 | $0.37 | 554.40K |
| 2026-06-30 | $0.38 | +4.11% | $0.34 | $0.38 | $0.34 | 329.20K |
| 2026-06-29 | $0.37 | -2.93% | $0.35 | $0.39 | $0.35 | 502.70K |
| 2026-06-26 | $0.38 | +1.62% | $0.37 | $0.38 | $0.35 | 329.80K |
| 2026-06-25 | $0.37 | +3.06% | $0.35 | $0.39 | $0.35 | 695.80K |
| 2026-06-24 | $0.36 | +3.46% | $0.34 | $0.38 | $0.34 | 1.08M |
| 2026-06-23 | $0.35 | +19.24% | $0.29 | $0.36 | $0.27 | 10.17M |
| 2026-06-22 | $0.29 | -8.20% | $0.32 | $0.35 | $0.26 | 29.65M |
| 2026-06-18 | $0.32 | -4.52% | $0.33 | $0.34 | $0.30 | 440.40K |
| 2026-06-17 | $0.33 | -0.60% | $0.33 | $0.35 | $0.33 | 151.30K |
| 2026-06-16 | $0.33 | -7.22% | $0.35 | $0.37 | $0.33 | 177.50K |
| 2026-06-15 | $0.36 | +0.84% | $0.35 | $0.38 | $0.35 | 302.40K |
| 2026-06-12 | $0.36 | -3.51% | $0.36 | $0.38 | $0.35 | 211.30K |
| 2026-06-11 | $0.37 | +2.78% | $0.37 | $0.37 | $0.35 | 176.00K |
| 2026-06-10 | $0.36 | +5.57% | $0.35 | $0.41 | $0.34 | 279.80K |
| 2026-06-09 | $0.34 | -6.06% | $0.37 | $0.38 | $0.34 | 138.40K |
| 2026-06-08 | $0.36 | +1.68% | $0.37 | $0.38 | $0.36 | 132.00K |
| 2026-06-05 | $0.36 | -8.23% | $0.39 | $0.40 | $0.34 | 363.70K |
| 2026-06-04 | $0.39 | +3.73% | $0.37 | $0.41 | $0.37 | 257.80K |
| 2026-06-03 | $0.38 | -2.09% | $0.38 | $0.40 | $0.38 | 147.60K |
| 2026-06-02 | $0.38 | -8.81% | $0.41 | $0.42 | $0.37 | 1.02M |
| 2026-06-01 | $0.42 | -2.33% | $0.43 | $0.48 | $0.41 | 584.70K |
| 2026-05-29 | $0.43 | -10.97% | $0.48 | $0.50 | $0.42 | 430.60K |
| 2026-05-28 | $0.48 | -2.62% | $0.51 | $0.53 | $0.48 | 527.60K |
| 2026-05-27 | $0.50 | -9.49% | $0.52 | $0.56 | $0.49 | 461.40K |
| 2026-05-26 | $0.55 | +21.51% | $0.45 | $0.55 | $0.43 | 1.27M |