Mangoceuticals, Inc. - MGRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	2.52	2.44	2.44	2.61	2.26	210,837
December 19, 2024	2.45	2.44	2.44	2.55	2.4	35,111
December 18, 2024	2.58	2.45	2.45	2.63	2.44	49,346
December 17, 2024	2.5	2.58	2.58	2.59	2.44	33,000
December 16, 2024	2.54	2.53	2.53	2.56	2.48	32,600
December 13, 2024	2.51	2.61	2.61	2.62	2.41	38,808
December 12, 2024	2.55	2.49	2.49	2.55	2.45	15,646
December 11, 2024	2.56	2.55	2.55	2.56	2.36	40,300
December 10, 2024	2.46	2.49	2.49	2.54	2.35	50,560
December 09, 2024	2.6	2.5	2.5	2.6	2.48	26,500
December 06, 2024	2.49	2.54	2.54	2.54	2.47	23,033
December 05, 2024	2.48	2.45	2.45	2.5	2.4	89,805
December 04, 2024	2.55	2.53	2.53	2.57	2.45	52,813
December 03, 2024	2.5	2.47	2.47	2.55	2.45	65,784
December 02, 2024	2.5	2.55	2.55	2.57	2.45	50,057
November 29, 2024	2.58	2.5	2.5	2.58	2.48	59,026
November 27, 2024	2.51	2.53	2.53	2.6	2.45	50,117
November 26, 2024	2.64	2.48	2.48	2.64	2.45	49,234
November 25, 2024	2.72	2.67	2.67	2.8	2.6	113,362
November 22, 2024	2.43	2.65	2.65	2.71	2.42	123,307
November 21, 2024	2.42	2.5	2.5	2.59	2.38	132,904
November 20, 2024	2.35	2.47	2.47	2.47	2.31	77,610
November 19, 2024	2.33	2.33	2.33	2.38	2.31	28,966
November 18, 2024	2.35	2.33	2.33	2.4	2.27	41,900
November 15, 2024	2.42	2.31	2.31	2.42	2.27	70,882
November 14, 2024	2.38	2.39	2.39	2.47	2.36	39,727
November 13, 2024	2.43	2.43	2.43	2.51	2.4	56,720
November 12, 2024	2.49	2.44	2.44	2.49	2.36	120,926
November 11, 2024	2.39	2.47	2.47	2.54	2.35	142,889
November 08, 2024	2.28	2.32	2.32	2.36	2.26	58,962
November 07, 2024	2.4	2.4	2.4	2.45	2.37	12,896
November 06, 2024	2.45	2.39	2.39	2.48	2.36	69,977
November 05, 2024	2.43	2.48	2.48	2.6	2.26	88,924
November 04, 2024	2.25	2.37	2.37	2.37	2.2	61,021
November 01, 2024	2.36	2.26	2.26	2.38	2.1	67,600
October 31, 2024	2.59	2.37	2.37	2.59	2.31	194,751
October 30, 2024	2.42	2.47	2.47	2.51	2.38	70,000
October 29, 2024	2.36	2.43	2.43	2.46	2.35	91,007
October 28, 2024	2.42	2.39	2.39	2.44	2.33	84,942
October 25, 2024	2.47	2.42	2.42	2.65	2.38	444,043
October 24, 2024	2.32	2.46	2.46	2.53	2.29	393,200
October 23, 2024	2.41	2.37	2.37	2.49	2.32	186,400
October 22, 2024	2.35	2.51	2.51	2.53	2.34	304,100
October 21, 2024	2.45	2.43	2.43	2.45	2.2	895,108
October 18, 2024	2.8	2.54	2.54	2.83	2.4	3.17M
October 17, 2024	2.43	2.65	2.65	2.7	2.4	378,751
October 16, 2024	2.53	2.47	2.47	2.8	2.39	215,816
October 15, 2024	2.72	2.65	2.65	2.83	2.63	132,993
October 14, 2024	3	2.76	2.76	3	2.61	180,520
October 11, 2024	3.11	3.09	3.09	3.52	3	72,547
October 10, 2024	3.13	3.24	3.24	3.36	3.13	46,669
October 09, 2024	3.02	3.23	3.23	3.45	2.84	130,860
October 08, 2024	3.27	3.02	3.02	3.27	2.93	72,994
October 07, 2024	3.29	3.27	3.27	3.29	2.87	116,140
October 04, 2024	3.71	3.29	3.29	3.75	3.15	159,259
October 03, 2024	4.07	3.66	3.66	4.67	3.64	319,173
October 02, 2024	4.29	4.13	4.13	4.35	3.45	556,313
October 01, 2024	6.21	4.48	4.48	7.66	4.21	13.51M
September 30, 2024	3.74	3.54	3.54	3.93	3.47	18,131
September 27, 2024	3.53	3.6	3.6	3.82	3.45	8,680

Mangoceuticals, Inc. (MGRX) NASDAQ