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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.65	1.58	1.58	1.74	1.52	118,150
August 13, 2025	1.66	1.7	1.7	1.76	1.66	51,900
August 12, 2025	1.64	1.68	1.68	1.74	1.64	42,900
August 11, 2025	1.83	1.64	1.64	1.85	1.6	175,600
August 08, 2025	1.82	1.86	1.86	1.88	1.81	65,596
August 07, 2025	1.85	1.84	1.84	1.95	1.79	102,500
August 06, 2025	1.73	1.84	1.84	1.87	1.7	115,702
August 05, 2025	1.75	1.77	1.77	1.8	1.75	25,600
August 04, 2025	1.66	1.75	1.75	1.8	1.66	101,100
August 01, 2025	1.64	1.71	1.71	1.71	1.62	54,100
July 31, 2025	1.76	1.68	1.68	1.76	1.66	57,343
July 30, 2025	1.61	1.68	1.68	1.77	1.61	108,513
July 29, 2025	1.7	1.63	1.63	1.72	1.62	24,045
July 28, 2025	1.72	1.71	1.71	1.75	1.7	36,168
July 25, 2025	1.74	1.73	1.73	1.79	1.71	18,774
July 24, 2025	1.75	1.75	1.75	1.87	1.66	176,200
July 23, 2025	1.65	1.66	1.66	1.7	1.65	48,772
July 22, 2025	1.72	1.63	1.63	1.72	1.58	158,100
July 21, 2025	1.72	1.72	1.72	1.75	1.65	64,200
July 18, 2025	1.58	1.66	1.66	2.08	1.57	1.04M
July 17, 2025	1.43	1.58	1.58	1.63	1.43	231,899
July 16, 2025	1.49	1.43	1.43	1.51	1.42	89,981
July 15, 2025	1.52	1.47	1.47	1.52	1.46	49,000
July 14, 2025	1.51	1.52	1.52	1.55	1.49	34,044
July 11, 2025	1.66	1.53	1.53	1.67	1.5	203,385
July 10, 2025	1.54	1.65	1.65	1.72	1.45	205,903
July 09, 2025	1.53	1.46	1.46	1.62	1.42	119,212
July 08, 2025	1.45	1.54	1.54	1.6	1.41	130,426
July 07, 2025	1.49	1.46	1.46	1.52	1.45	67,800

Mangoceuticals, Inc. (MGRX) NASDAQ