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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.85	2.21	2.21	2.24	1.72	273,300
November 06, 2025	1.78	1.84	1.84	1.95	1.68	425,000
November 05, 2025	1.8	1.8	1.8	1.88	1.76	213,354
November 04, 2025	1.87	1.8	1.8	1.87	1.76	191,619
November 03, 2025	2.08	1.86	1.86	2.08	1.83	264,519
October 31, 2025	2.05	2.08	2.08	2.14	1.98	191,020
October 30, 2025	2.12	2.05	2.05	2.16	2.02	150,700
October 29, 2025	2.07	2.18	2.18	2.28	2	267,002
October 28, 2025	2.18	2.07	2.07	2.21	2.03	278,941
October 27, 2025	2.29	2.14	2.14	2.4	2.14	423,327
October 24, 2025	2.34	2.33	2.33	2.5	2.27	192,600
October 23, 2025	2.33	2.32	2.32	2.38	2.23	183,928
October 22, 2025	2.72	2.37	2.37	2.75	2.3	285,539
October 21, 2025	2.35	2.74	2.74	2.75	2.2	446,469
October 20, 2025	2.42	2.4	2.4	2.63	2.35	380,112
October 17, 2025	2.45	2.39	2.39	2.49	2.35	251,839
October 16, 2025	2.53	2.46	2.46	2.59	2.39	219,012
October 15, 2025	2.65	2.54	2.54	2.65	2.44	222,015
October 14, 2025	2.55	2.62	2.62	2.62	2.41	390,952
October 13, 2025	2.21	2.53	2.53	2.6	2.15	336,000
October 10, 2025	2.31	2.2	2.2	2.36	2.08	374,300
October 09, 2025	2.25	2.17	2.17	2.45	2.14	238,000
October 08, 2025	2.46	2.37	2.37	2.49	2.24	273,000
October 07, 2025	2.59	2.41	2.41	2.61	2.37	300,210
October 06, 2025	2.17	2.57	2.57	2.57	2.16	356,200
October 03, 2025	2.2	2.27	2.27	2.44	2.2	264,464
October 02, 2025	2.09	2.19	2.19	2.25	2	242,746
October 01, 2025	2.2	2.11	2.11	2.25	2	223,500
September 30, 2025	2.1	2.19	2.19	2.24	2.06	137,200
September 29, 2025	2.16	2.11	2.11	2.19	2.09	155,876
September 26, 2025	2.19	2.16	2.16	2.25	2.04	162,712
September 25, 2025	2.28	2.25	2.25	2.38	2.16	189,609
September 24, 2025	2.32	2.43	2.43	2.45	2.14	197,400
September 23, 2025	2.59	2.27	2.27	2.66	2.21	123,500
September 22, 2025	2.18	2.57	2.57	2.6	2.18	231,600
September 19, 2025	2.14	2.25	2.25	2.25	2.04	242,624
September 18, 2025	2.11	2.22	2.22	2.22	2.05	103,054
September 17, 2025	2.27	2.16	2.16	2.27	2.07	76,900
September 16, 2025	2.11	2.25	2.25	2.33	2.11	115,400
September 15, 2025	2.27	2.13	2.13	2.31	2.1	49,400
September 12, 2025	2.12	2.27	2.27	2.3	2.09	206,400
September 11, 2025	2.17	2.13	2.13	2.2	2.07	129,995
September 10, 2025	2.29	2.19	2.19	2.39	2.17	63,500
September 09, 2025	2.35	2.3	2.3	2.41	2.13	259,150
September 08, 2025	2.19	2.37	2.37	2.48	2.19	105,140
September 05, 2025	2.2	2.21	2.21	2.28	2.06	168,039
September 04, 2025	2.08	2.22	2.22	2.23	2.03	237,200
September 03, 2025	2.34	2.21	2.21	2.58	2.14	195,143
September 02, 2025	2.35	2.24	2.24	2.35	2.08	207,400
August 29, 2025	2.29	2.36	2.36	2.45	2.2	315,142
August 28, 2025	1.96	2.25	2.25	2.43	1.88	730,113
August 27, 2025	1.85	1.96	1.96	2.12	1.85	324,900
August 26, 2025	1.65	1.87	1.87	2	1.63	311,086
August 25, 2025	1.66	1.66	1.66	1.79	1.63	110,942
August 22, 2025	1.67	1.73	1.73	1.73	1.58	107,400
August 21, 2025	1.55	1.66	1.66	1.66	1.45	116,300
August 20, 2025	1.46	1.52	1.52	1.57	1.42	229,800
August 19, 2025	1.57	1.51	1.51	1.61	1.47	70,650
August 18, 2025	1.59	1.57	1.57	1.61	1.56	48,242
August 15, 2025	1.73	1.64	1.64	1.73	1.55	83,500

Mangoceuticals, Inc. (MGRX) NASDAQ