Dark

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

0.4800USD+11.025%(+0.0472)1,915,179

0.4000Bid 0.5400Ask 0.1300Spread

Pre-market

Sep 30, 2026 9:03:30 AM EDT

0.4400USD+2.780%(+0.0119)0

After-hours

Oct 1, 2026 4:59:30 PM EDT

0.4501USD-5.302%(-0.0252)208,942

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.430000	0.500000	0.420000	0.4800	+12.123%	1,915,179	0.000%
2026-09-30	0.431000	0.444500	0.427500	0.4281	-3.690%	209,393	+12.123%
2026-09-29	0.385800	0.459000	0.379500	0.4445	+15.515%	1,139,009	+7.987%
2026-09-28	0.450000	0.457414	0.370000	0.3848	-17.425%	1,008,135	+24.740%
2026-09-25	0.452000	0.478700	0.452000	0.4660	+0.409%	83,231	+3.004%
2026-09-24	0.439400	0.479500	0.434900	0.4641	+3.386%	557,618	+3.426%
2026-09-23	0.425000	0.459900	0.412500	0.4489	+4.129%	408,360	+6.928%
2026-09-22	0.450000	0.457100	0.410000	0.4311	-4.306%	472,727	+11.343%
2026-09-21	0.465000	0.480000	0.444100	0.4505	-5.357%	435,576	+6.548%
2026-09-18	0.450000	0.479900	0.395100	0.4760	+6.966%	1,591,915	+0.840%
2026-09-17	0.445000	0.460000	0.437100	0.4450	-1.636%	304,290	+7.865%
2026-09-16	0.430000	0.471900	0.429900	0.4524	+7.714%	1,079,428	+6.101%
2026-09-15	0.410000	0.440000	0.405200	0.4200	+2.439%	410,019	+14.286%
2026-09-14	0.392300	0.419900	0.385001	0.4100	+1.787%	578,342	+17.073%
2026-09-11	0.380000	0.408000	0.376000	0.4028	+4.623%	288,105	+19.166%
2026-09-10	0.403500	0.414000	0.380000	0.3850	-7.452%	150,580	+24.675%
2026-09-09	0.419799	0.419799	0.403700	0.4160	+1.217%	194,707	+15.385%
2026-09-08	0.403000	0.420000	0.392200	0.4110	0.000%	278,571	+16.788%
2026-09-04	0.386400	0.422200	0.375300	0.4110	+5.304%	520,510	+16.788%
2026-09-03	0.377000	0.398900	0.376400	0.3903	+1.641%	203,855	+22.982%
2026-09-02	0.378300	0.397700	0.373100	0.3840	-1.765%	188,378	+25.000%
2026-09-01	0.389500	0.395000	0.373000	0.3909	+0.205%	212,902	+22.794%
2026-08-31	0.401700	0.401700	0.380000	0.3901	-3.008%	252,799	+23.045%
2026-08-28	0.390900	0.424200	0.390010	0.4022	+0.500%	432,582	+19.344%
2026-08-27	0.369000	0.426000	0.369000	0.4002	+7.407%	765,256	+19.940%
2026-08-26	0.387600	0.387600	0.363100	0.3726	-3.870%	282,881	+28.824%
2026-08-25	0.360000	0.409000	0.360000	0.3876	+1.175%	559,428	+23.839%
2026-08-24	0.369000	0.385000	0.360100	0.3831	-9.218%	955,687	+25.294%
2026-08-21	0.380100	0.429899	0.365000	0.4220	+9.411%	1,145,850	+13.744%
2026-08-20	0.406200	0.408100	0.383000	0.3857	-7.749%	1,030,327	+24.449%
2026-08-19	0.448700	0.467950	0.417000	0.4181	-11.043%	1,041,382	+14.805%
2026-08-18	0.506700	0.512200	0.462200	0.4700	-11.136%	1,250,906	+2.128%
2026-08-17	0.490200	0.548700	0.490100	0.5289	-1.029%	1,905,102	-9.246%
2026-08-14	0.584400	0.598400	0.471700	0.5344	+0.225%	21,113,249	-10.180%
2026-08-13	0.520000	0.589900	0.520000	0.5332	+0.038%	27,618,340	-9.977%
2026-08-12	0.518600	0.553200	0.487910	0.5330	-2.381%	967,229	-9.944%
2026-08-11	0.566200	0.602400	0.535100	0.5460	-8.158%	1,370,779	-12.088%
2026-08-10	0.465000	0.610000	0.456200	0.5945	+20.809%	4,987,202	-19.260%
2026-08-07	0.479700	0.493900	0.450300	0.4921	-6.622%	4,270,732	-2.459%
2026-08-06	0.592000	0.630000	0.486800	0.5270	+23.854%	52,479,885	-8.918%
2026-08-05	0.414000	0.467600	0.400000	0.4255	-7.096%	62,970,791	+12.808%
2026-08-04	0.470100	0.509900	0.422000	0.4580	-14.552%	3,589,218	+4.803%
2026-08-03	0.432000	0.555000	0.415500	0.5360	-3.787%	15,123,761	-10.448%
2026-07-31	0.641000	1.250000	0.516600	0.5571	+89.748%	512,124,617	-13.840%
2026-07-30	0.420000	0.420000	0.261000	0.2936	-46.879%	80,544,825	+63.488%
2026-07-29	0.560000	0.560000	0.520000	0.5527	-0.594%	274,264	-13.154%
2026-07-28	0.542100	0.597000	0.542100	0.5560	+2.394%	650,385	-13.669%
2026-07-27	0.510000	0.572900	0.510000	0.5430	+4.283%	472,044	-11.602%
2026-07-24	0.550000	0.569000	0.510000	0.5207	-6.584%	466,998	-7.816%
2026-07-23	0.530000	0.570000	0.525300	0.5574	+9.080%	491,460	-13.886%
2026-07-22	0.479300	0.567900	0.470900	0.5110	+8.493%	1,035,586	-6.067%
2026-07-21	0.430300	0.515100	0.417000	0.4710	+11.850%	1,412,509	+1.911%
2026-07-20	0.424000	0.446800	0.410100	0.4211	+2.258%	224,911	+13.987%
2026-07-17	0.390000	0.438000	0.380000	0.4118	+6.052%	328,850	+16.561%
2026-07-16	0.389000	0.395000	0.370000	0.3883	+3.657%	226,242	+23.616%
2026-07-15	0.398300	0.398300	0.365100	0.3746	-4.292%	227,727	+28.137%
2026-07-14	0.350100	0.399500	0.350000	0.3914	+8.662%	2,834,123	+22.637%
2026-07-13	0.365000	0.390000	0.350000	0.3602	-1.315%	226,071	+33.259%
2026-07-10	0.389800	0.389800	0.365000	0.3650	-2.459%	73,938	+31.507%
2026-07-09	0.351000	0.380000	0.350100	0.3742	+4.118%	146,840	+28.274%
2026-07-08	0.376100	0.380000	0.340000	0.3594	-3.594%	233,181	+33.556%
2026-07-07	0.440000	0.444000	0.356000	0.3728	-15.099%	525,482	+28.755%
2026-07-06	0.442800	0.450200	0.420000	0.4391	-6.574%	451,393	+9.315%
2026-07-02	0.426000	0.470000	0.412500	0.4700	+10.329%	1,105,665	+2.128%
2026-07-01	0.371000	0.426000	0.370100	0.4260	+12.105%	554,380	+12.676%
2026-06-30	0.345100	0.380000	0.345100	0.3800	+4.110%	329,543	+26.316%
2026-06-29	0.354300	0.390000	0.350000	0.3650	-3.029%	502,840	+31.507%
2026-06-26	0.365500	0.379800	0.355000	0.3764	+1.785%	329,802	+27.524%
2026-06-25	0.350600	0.392900	0.350100	0.3698	+3.008%	699,719	+29.800%
2026-06-24	0.340200	0.378500	0.339000	0.3590	+3.458%	1,075,183	+33.705%
2026-06-23	0.287200	0.358000	0.271000	0.3470	+19.244%	10,172,378	+38.329%
2026-06-22	0.320000	0.350000	0.263700	0.2910	-8.144%	29,654,827	+64.948%
2026-06-18	0.332100	0.344600	0.302700	0.3168	-4.607%	440,412	+51.515%
2026-06-17	0.332100	0.352500	0.332100	0.3321	-0.569%	151,274	+44.535%
2026-06-16	0.354000	0.371000	0.334000	0.3340	-7.222%	177,874	+43.713%
2026-06-15	0.354000	0.381400	0.353100	0.3600	+0.925%	302,683	+33.333%
2026-06-12	0.363300	0.382099	0.350600	0.3567	-3.647%	212,163	+34.567%
2026-06-11	0.365000	0.373800	0.350700	0.3702	+2.805%	176,019	+29.660%
2026-06-10	0.352000	0.409900	0.340200	0.3601	+5.601%	279,772	+33.296%
2026-06-09	0.364700	0.375000	0.340600	0.3410	-6.061%	138,438	+40.762%
2026-06-08	0.370000	0.377500	0.360000	0.3630	+1.681%	132,030	+32.231%
2026-06-05	0.390000	0.395100	0.344900	0.3570	-8.297%	363,825	+34.454%
2026-06-04	0.370000	0.410000	0.370000	0.3893	+3.813%	257,795	+23.298%
2026-06-03	0.380000	0.397500	0.375000	0.3750	-2.089%	147,560	+28.000%
2026-06-02	0.414000	0.415800	0.370000	0.3830	-8.853%	1,024,848	+25.326%
2026-06-01	0.430000	0.478000	0.415000	0.4202	-2.279%	584,710	+14.231%
2026-05-29	0.482800	0.499700	0.421600	0.4300	-10.973%	434,647	+11.628%
2026-05-28	0.509900	0.530000	0.482070	0.4830	-2.562%	527,571	-0.621%
2026-05-27	0.521000	0.555400	0.490400	0.4957	-9.544%	461,462	-3.167%
2026-05-26	0.450000	0.552750	0.430800	0.5480	+21.508%	1,272,737	-12.409%
2026-05-22	0.436900	0.480000	0.418700	0.4510	+2.968%	502,517	+6.430%
2026-05-21	0.435000	0.446900	0.420000	0.4380	+2.576%	203,065	+9.589%
2026-05-20	0.410000	0.451600	0.401000	0.4270	+3.390%	292,344	+12.412%
2026-05-19	0.407900	0.430000	0.387050	0.4130	+1.975%	302,135	+16.223%
2026-05-18	0.421000	0.460000	0.403501	0.4050	-7.955%	484,826	+18.519%
2026-05-15	0.393200	0.455000	0.389100	0.4400	+11.931%	823,223	+9.091%
2026-05-14	0.340000	0.418200	0.340000	0.3931	+15.618%	938,989	+22.106%
2026-05-13	0.346100	0.380000	0.340000	0.3400	-1.592%	684,197	+41.176%
2026-05-12	0.429000	0.459700	0.345500	0.3455	-17.836%	687,764	+38.929%
2026-05-11	0.414700	0.461600	0.414700	0.4205	+2.311%	702,925	+14.150%
2026-05-08	0.347900	0.465800	0.300000	0.4110	+20.847%	4,435,826	+16.788%
2026-05-07	0.341000	0.369900	0.340100	0.3401	-3.105%	286,927	+41.135%
2026-05-06	0.313400	0.385000	0.313400	0.3510	+9.756%	1,069,825	+36.752%
2026-05-05	0.327700	0.328300	0.305000	0.3198	-5.385%	571,060	+50.094%
2026-05-04	0.316600	0.349300	0.311000	0.3380	+6.356%	464,243	+42.012%
2026-05-01	0.336500	0.360000	0.300000	0.3178	-6.529%	1,696,755	+51.038%
2026-04-30	0.346000	0.364000	0.330000	0.3400	+2.564%	579,999	+41.176%
2026-04-29	0.379000	0.380000	0.330100	0.3315	-7.942%	594,784	+44.796%
2026-04-28	0.393800	0.405800	0.344000	0.3601	-9.952%	329,922	+33.296%
2026-04-27	0.412000	0.444200	0.399800	0.3999	-4.124%	281,539	+20.030%
2026-04-24	0.407650	0.441700	0.400000	0.4171	+3.166%	193,495	+15.080%
2026-04-23	0.418500	0.440700	0.385650	0.4043	-10.156%	484,644	+18.724%
2026-04-22	0.477000	0.504400	0.449400	0.4500	-4.600%	374,880	+6.667%
2026-04-21	0.509900	0.509900	0.465000	0.4717	-7.492%	352,057	+1.760%
2026-04-20	0.424900	0.514600	0.424900	0.5099	+16.416%	698,196	-5.864%
2026-04-17	0.462000	0.470200	0.431900	0.4380	-7.419%	540,502	+9.589%
2026-04-16	0.409100	0.500000	0.400000	0.4731	+17.104%	1,805,813	+1.458%
2026-04-15	0.382000	0.423300	0.380000	0.4040	+4.124%	529,426	+18.812%
2026-04-14	0.407600	0.409600	0.381100	0.3880	-1.348%	519,840	+23.711%
2026-04-13	0.349900	0.430000	0.349900	0.3933	+15.676%	1,320,252	+22.044%
2026-04-10	0.359000	0.360000	0.340000	0.3400	0.000%	472,171	+41.176%
2026-04-09	0.340800	0.366700	0.330000	0.3400	+0.890%	231,618	+41.176%
2026-04-08	0.377600	0.386900	0.337000	0.3370	-8.672%	541,672	+42.433%
2026-04-07	0.384000	0.399100	0.353300	0.3690	-3.906%	986,115	+30.081%
2026-04-06	0.323100	0.385000	0.323100	0.3840	+13.609%	1,117,418	+25.000%
2026-04-02	0.342500	0.358790	0.327500	0.3380	-6.111%	521,325	+42.012%
2026-04-01	0.360000	0.374400	0.351300	0.3600	-0.028%	765,664	+33.333%
2026-03-31	0.408700	0.450000	0.355100	0.3601	-15.805%	1,341,275	+33.296%
2026-03-30	0.447700	0.486500	0.346550	0.4277	-12.231%	2,931,873	+12.228%
2026-03-27	0.340000	0.491000	0.340000	0.4873	+31.703%	6,864,407	-1.498%
2026-03-26	0.327800	0.370000	0.315900	0.3700	+12.599%	2,582,000	+29.730%
2026-03-25	0.290000	0.328900	0.290000	0.3286	+8.306%	2,667,473	+46.074%
2026-03-24	0.294800	0.320500	0.272100	0.3034	-6.271%	8,203,404	+58.207%
2026-03-23	0.393800	0.412800	0.315000	0.3237	+99.815%	310,175,680	+48.285%
2026-03-20	0.349000	0.349000	0.162000	0.1620	-54.507%	3,851,783	+196.296%
2026-03-19	0.340000	0.356100	0.333000	0.3561	-4.326%	388,181	+34.794%
2026-03-18	0.370200	0.392300	0.332000	0.3722	-6.950%	938,186	+28.963%
2026-03-17	0.387700	0.400500	0.377100	0.4000	-0.990%	4,442,789	+20.000%
2026-03-16	0.373700	0.404000	0.352400	0.4040	+5.181%	703,000	+18.812%
2026-03-13	0.397500	0.397500	0.360000	0.3841	-2.314%	519,613	+24.967%
2026-03-12	0.367900	0.405900	0.361600	0.3932	+2.369%	664,442	+22.075%
2026-03-11	0.346200	0.406500	0.346200	0.3841	+9.088%	958,980	+24.967%
2026-03-10	0.334000	0.365000	0.331100	0.3521	+1.528%	1,156,992	+36.325%
2026-03-09	0.402000	0.402000	0.335000	0.3468	-7.024%	7,828,060	+38.408%
2026-03-06	0.348000	0.373000	0.335100	0.3730	+0.269%	22,873,535	+28.686%
2026-03-05	0.372100	0.404599	0.372000	0.3720	-2.948%	535,197	+29.032%
2026-03-04	0.380000	0.410000	0.380000	0.3833	-5.568%	732,323	+25.228%
2026-03-03	0.474500	0.501000	0.383300	0.4059	-18.917%	1,909,352	+18.256%
2026-03-02	0.492000	0.529999	0.492000	0.5006	-6.430%	846,146	-4.115%
2026-02-27	0.503400	0.548000	0.500100	0.5350	+3.083%	1,887,413	-10.280%
2026-02-26	0.516300	0.520000	0.483500	0.5190	+3.800%	1,747,667	-7.514%
2026-02-25	0.487500	0.520100	0.480100	0.5000	-4.489%	1,886,124	-4.000%
2026-02-24	0.475000	0.528400	0.475000	0.5235	-3.945%	3,640,639	-8.309%
2026-02-23	0.515000	0.553490	0.466700	0.5450	+2.830%	11,706,326	-11.927%
2026-02-20	0.623500	0.688990	0.478200	0.5300	+48.835%	349,214,525	-9.434%
2026-02-19	0.356500	0.368400	0.350000	0.3561	-1.083%	7,960,352	+34.794%
2026-02-18	0.390000	0.393900	0.356400	0.3600	-5.263%	186,122	+33.333%
2026-02-17	0.408000	0.408000	0.371700	0.3800	-4.040%	93,220	+26.316%
2026-02-13	0.390900	0.410000	0.390000	0.3960	+0.304%	85,766	+21.212%
2026-02-12	0.373800	0.451000	0.373800	0.3948	+3.895%	279,486	+21.581%
2026-02-11	0.400000	0.400000	0.358100	0.3800	+0.264%	162,089	+26.316%
2026-02-10	0.381200	0.437000	0.379000	0.3790	0.000%	198,572	+26.649%
2026-02-09	0.374600	0.420000	0.371000	0.3790	-0.785%	195,398	+26.649%
2026-02-06	0.366000	0.408000	0.352000	0.3820	+12.320%	206,141	+25.654%
2026-02-05	0.345200	0.430200	0.340100	0.3401	-4.439%	249,121	+41.135%
2026-02-04	0.406000	0.427700	0.351000	0.3559	-8.977%	194,122	+34.869%
2026-02-03	0.405000	0.428700	0.372550	0.3910	-8.815%	284,778	+22.762%
2026-02-02	0.367200	0.471500	0.350000	0.4288	+18.781%	1,733,224	+11.940%
2026-01-30	0.386000	0.400000	0.351300	0.3610	-4.040%	473,863	+32.964%
2026-01-29	0.438000	0.438000	0.371000	0.3762	-12.573%	412,735	+27.592%
2026-01-28	0.455800	0.465590	0.430300	0.4303	-5.262%	163,181	+11.550%
2026-01-27	0.480000	0.496900	0.449200	0.4542	-1.688%	304,998	+5.680%
2026-01-26	0.530000	0.530000	0.441500	0.4620	-9.818%	660,437	+3.896%
2026-01-23	0.568000	0.568200	0.512300	0.5123	-4.600%	237,555	-6.305%
2026-01-22	0.558000	0.596620	0.505400	0.5370	-2.452%	534,470	-10.615%
2026-01-21	0.618000	0.658700	0.523000	0.5505	-9.990%	630,391	-12.807%
2026-01-20	0.607700	0.664400	0.600000	0.6116	-2.144%	173,900	-21.517%
2026-01-16	0.699000	0.700000	0.625000	0.6250	-5.888%	406,251	-23.200%
2026-01-15	0.719500	0.796400	0.656900	0.6641	-3.037%	517,624	-27.722%
2026-01-14	0.720000	0.753000	0.681000	0.6849	-2.989%	212,691	-29.917%
2026-01-13	0.770201	0.804900	0.700000	0.7060	-10.064%	367,064	-32.011%
2026-01-12	0.800000	0.829500	0.770000	0.7850	+0.641%	308,961	-38.854%
2026-01-09	0.947700	0.959900	0.771700	0.7800	-21.403%	421,980	-38.462%
2026-01-08	0.842400	1.030000	0.840001	0.9924	+12.965%	1,192,183	-51.632%
2026-01-07	0.877100	0.902200	0.840000	0.8785	+1.093%	526,850	-45.361%
2026-01-06	0.839500	0.880000	0.800700	0.8690	+4.825%	352,977	-44.764%
2026-01-05	0.867400	0.868800	0.773300	0.8290	-2.859%	292,792	-42.099%
2026-01-02	0.740000	0.899650	0.720100	0.8534	+15.324%	697,274	-43.754%
2025-12-31	0.655000	0.743600	0.653300	0.7400	+11.985%	413,565	-35.135%
2025-12-30	0.655100	0.720000	0.655100	0.6608	+0.517%	306,559	-27.361%
2025-12-29	0.710400	0.744150	0.650000	0.6574	-7.759%	519,811	-26.985%
2025-12-26	0.720000	0.770000	0.703210	0.7127	-7.442%	478,424	-32.650%
2025-12-24	0.753600	0.770000	0.730000	0.7700	-0.607%	180,671	-37.662%
2025-12-23	0.799000	0.800000	0.720200	0.7747	-1.060%	810,895	-38.041%
2025-12-22	0.713100	0.980000	0.700000	0.7830	+9.818%	5,057,878	-38.697%
2025-12-19	1.040000	1.070000	0.524100	0.7130	-45.573%	9,959,681	-32.679%
2025-12-18	1.175000	1.380000	1.170000	1.3100	+7.377%	1,149,661	-63.359%
2025-12-17	1.210000	1.250000	1.119900	1.2200	+1.667%	521,857	-60.656%
2025-12-16	1.150000	1.259900	1.130000	1.2000	+5.263%	397,206	-60.000%
2025-12-15	1.181900	1.181900	1.115000	1.1400	+0.885%	320,290	-57.895%
2025-12-12	1.130000	1.150000	1.090000	1.1300	0.000%	184,670	-57.522%
2025-12-11	1.100000	1.150000	1.070000	1.1300	+2.727%	124,832	-57.522%
2025-12-10	1.220000	1.220000	1.090000	1.1000	-9.836%	182,176	-56.364%
2025-12-09	1.120000	1.220000	1.097800	1.2200	+7.965%	314,071	-60.656%
2025-12-08	1.070000	1.130000	1.065000	1.1300	+2.727%	134,987	-57.522%
2025-12-05	1.200000	1.200000	1.060000	1.1000	-6.780%	241,447	-56.364%
2025-12-04	1.240000	1.240000	1.145500	1.1800	-4.065%	155,418	-59.322%
2025-12-03	1.140000	1.240000	1.114800	1.2300	+6.034%	373,497	-60.976%
2025-12-02	1.010000	1.250000	1.000000	1.1600	+16.442%	908,710	-58.621%
2025-12-01	1.040000	1.070000	0.984400	0.9962	-10.252%	312,604	-51.817%
2025-11-28	1.090000	1.110000	1.050100	1.1100	+3.738%	293,043	-56.757%
2025-11-26	1.100000	1.100000	1.040000	1.0700	-2.727%	169,129	-55.140%
2025-11-25	1.110000	1.140000	1.080000	1.1000	-4.348%	118,131	-56.364%
2025-11-24	1.030000	1.160000	1.030000	1.1500	+2.679%	228,997	-58.261%
2025-11-21	1.110000	1.120000	1.015000	1.1200	-1.754%	308,775	-57.143%
2025-11-20	1.220000	1.250000	1.110000	1.1400	-8.065%	460,360	-57.895%
2025-11-19	1.220000	1.279900	1.180000	1.2400	-3.125%	488,541	-61.290%
2025-11-18	1.130000	1.310000	1.130000	1.2800	+1.587%	474,011	-62.500%
2025-11-17	1.360000	1.390000	1.180000	1.2600	-14.865%	869,374	-61.905%
2025-11-14	1.130000	1.489900	1.130000	1.4800	+24.370%	3,815,762	-67.568%
2025-11-13	2.170000	2.280000	0.980000	1.1900	-32.386%	68,134,899	-59.664%
2025-11-12	1.830000	1.910000	1.720000	1.7600	+2.326%	182,889	-72.727%
2025-11-11	1.800000	1.855500	1.640000	1.7200	-17.703%	711,117	-72.093%
2025-11-10	2.240000	2.410000	2.030000	2.0900	-5.430%	590,263	-77.033%
2025-11-07	1.850000	2.240000	1.720000	2.2100	+20.109%	274,085	-78.281%
2025-11-06	1.780000	1.950000	1.680000	1.8400	+2.222%	424,955	-73.913%
2025-11-05	1.800000	1.880000	1.760000	1.8000	0.000%	213,354	-73.333%
2025-11-04	1.870000	1.910000	1.740000	1.8000	-3.226%	191,663	-73.333%
2025-11-03	2.080000	2.080000	1.830000	1.8600	-10.577%	264,519	-74.194%
2025-10-31	2.050000	2.136400	1.980000	2.0800	+1.463%	191,020	-76.923%
2025-10-30	2.120000	2.156600	2.020000	2.0500	-5.963%	150,656	-76.585%
2025-10-29	2.070000	2.280000	2.000000	2.1800	+5.314%	267,002	-77.982%
2025-10-28	2.180000	2.210000	2.030000	2.0700	-3.271%	278,941	-76.812%
2025-10-27	2.290000	2.400000	2.140000	2.1400	-8.155%	423,227	-77.570%
2025-10-24	2.340000	2.500000	2.270000	2.3300	+0.431%	192,576	-79.399%
2025-10-23	2.330000	2.385000	2.230000	2.3200	-2.110%	183,928	-79.310%
2025-10-22	2.720000	2.750000	2.300000	2.3700	-13.504%	285,539	-79.747%
2025-10-21	2.350000	2.750000	2.200000	2.7400	+14.167%	446,469	-82.482%
2025-10-20	2.420000	2.631900	2.350000	2.4000	+0.418%	379,912	-80.000%
2025-10-17	2.450000	2.490000	2.350000	2.3900	-2.846%	251,839	-79.916%
2025-10-16	2.530000	2.590000	2.390000	2.4600	-3.150%	219,012	-80.488%
2025-10-15	2.650000	2.650000	2.440000	2.5400	-3.053%	222,015	-81.102%
2025-10-14	2.550000	2.620000	2.410000	2.6200	+3.557%	390,952	-81.679%
2025-10-13	2.210000	2.600000	2.150000	2.5300	+15.000%	335,984	-81.028%
2025-10-10	2.310000	2.355000	2.080000	2.2000	+1.382%	374,259	-78.182%
2025-10-09	2.250000	2.448500	2.140000	2.1700	-8.439%	237,958	-77.880%
2025-10-08	2.460000	2.490000	2.240000	2.3700	-1.660%	272,973	-79.747%
2025-10-07	2.590000	2.610000	2.370000	2.4100	-6.226%	300,210	-80.083%
2025-10-06	2.170000	2.570000	2.160000	2.5700	+13.216%	356,161	-81.323%
2025-10-03	2.200000	2.445000	2.160000	2.2700	+3.653%	265,465	-78.855%
2025-10-02	2.090000	2.250000	2.000000	2.1900	+3.791%	242,746	-78.082%
2025-10-01	2.200000	2.250000	2.000000	2.1100	-3.653%	223,450	-77.251%
2025-09-30	2.100000	2.240000	2.060000	2.1900	+3.791%	137,160	-78.082%
2025-09-29	2.160000	2.190000	2.090000	2.1100	-2.315%	155,876	-77.251%
2025-09-26	2.190000	2.250000	2.040000	2.1600	-4.000%	162,712	-77.778%
2025-09-25	2.280000	2.384300	2.160000	2.2500	-7.407%	189,609	-78.667%
2025-09-24	2.320000	2.451300	2.140000	2.4300	+7.048%	197,395	-80.247%
2025-09-23	2.590000	2.660200	2.210000	2.2700	-11.673%	123,494	-78.855%
2025-09-22	2.180000	2.600000	2.180000	2.5700	+14.222%	231,594	-81.323%
2025-09-19	2.143000	2.250000	2.040100	2.2500	+1.351%	242,624	-78.667%
2025-09-18	2.110000	2.220000	2.050000	2.2200	+2.778%	103,054	-78.378%
2025-09-17	2.270000	2.270000	2.070000	2.1600	-4.000%	76,862	-77.778%
2025-09-16	2.110000	2.331700	2.110000	2.2500	+5.634%	115,370	-78.667%
2025-09-15	2.270000	2.310000	2.100000	2.1300	-6.167%	49,390	-77.465%
2025-09-12	2.120000	2.299800	2.090000	2.2700	+6.573%	206,387	-78.855%
2025-09-11	2.170000	2.200000	2.070000	2.1300	-2.740%	129,995	-77.465%
2025-09-10	2.290000	2.388800	2.170000	2.1900	-4.783%	63,458	-78.082%
2025-09-09	2.350000	2.410000	2.130000	2.3000	-2.954%	270,535	-79.130%
2025-09-08	2.190000	2.480000	2.190000	2.3700	+7.240%	105,140	-79.747%
2025-09-05	2.200000	2.282500	2.063000	2.2100	-0.450%	168,039	-78.281%
2025-09-04	2.080000	2.230000	2.030000	2.2200	+0.452%	237,190	-78.378%
2025-09-03	2.340000	2.577700	2.140000	2.2100	-1.339%	195,143	-78.281%
2025-09-02	2.350000	2.350000	2.080000	2.2400	-5.085%	207,380	-78.571%
2025-08-29	2.290000	2.449900	2.200000	2.3600	+4.889%	315,142	-79.661%
2025-08-28	1.957100	2.429900	1.880000	2.2500	+14.796%	736,571	-78.667%
2025-08-27	1.850000	2.123200	1.845000	1.9600	+4.813%	324,875	-75.510%
2025-08-26	1.650000	2.000000	1.630000	1.8700	+12.515%	311,086	-74.332%
2025-08-25	1.660000	1.787400	1.630000	1.6620	-3.931%	110,942	-71.119%
2025-08-22	1.670000	1.730000	1.576600	1.7300	+4.217%	107,359	-72.254%
2025-08-21	1.550000	1.660000	1.450000	1.6600	+9.571%	116,296	-71.084%
2025-08-20	1.460000	1.570000	1.415000	1.5150	+0.331%	229,759	-68.317%
2025-08-19	1.570000	1.609000	1.470000	1.5100	-3.514%	70,650	-68.212%
2025-08-18	1.590000	1.610000	1.560000	1.5650	-4.573%	49,622	-69.329%
2025-08-15	1.730000	1.730000	1.550000	1.6400	+3.797%	83,472	-70.732%
2025-08-14	1.650000	1.740000	1.520000	1.5800	-7.059%	118,150	-69.620%
2025-08-13	1.660000	1.760000	1.660000	1.7000	+1.190%	51,898	-71.765%
2025-08-12	1.640000	1.740000	1.640000	1.6800	+2.439%	42,872	-71.429%
2025-08-11	1.830000	1.850000	1.600000	1.6400	-11.828%	175,567	-70.732%
2025-08-08	1.820000	1.880000	1.810000	1.8600	+1.087%	65,596	-74.194%
2025-08-07	1.850000	1.949600	1.790000	1.8400	0.000%	102,469	-73.913%
2025-08-06	1.725000	1.870000	1.702400	1.8400	+3.955%	115,605	-73.913%
2025-08-05	1.750000	1.800000	1.750000	1.7700	+1.143%	25,595	-72.881%
2025-08-04	1.660000	1.800000	1.660000	1.7500	+2.339%	101,089	-72.571%
2025-08-01	1.640000	1.710000	1.620000	1.7100	+1.786%	54,069	-71.930%
2025-07-31	1.760000	1.760000	1.660000	1.6800	0.000%	57,343	-71.429%
2025-07-30	1.610000	1.765400	1.610000	1.6800	+3.067%	108,513	-71.429%
2025-07-29	1.700000	1.720000	1.620000	1.6300	-4.678%	24,045	-70.552%
2025-07-28	1.720000	1.750000	1.700000	1.7100	-1.156%	36,168	-71.930%
2025-07-25	1.740000	1.794700	1.705200	1.7300	-1.143%	18,774	-72.254%
2025-07-24	1.750000	1.870000	1.660000	1.7500	+5.422%	176,165	-72.571%
2025-07-23	1.650000	1.700000	1.650000	1.6600	+1.840%	48,772	-71.084%
2025-07-22	1.720000	1.720000	1.580000	1.6300	-5.233%	158,084	-70.552%
2025-07-21	1.720000	1.750000	1.650000	1.7200	+3.614%	64,153	-72.093%
2025-07-18	1.580000	2.080000	1.574600	1.6600	+5.063%	1,037,632	-71.084%
2025-07-17	1.430000	1.625700	1.430000	1.5800	+10.490%	231,899	-69.620%
2025-07-16	1.490000	1.505400	1.423000	1.4300	-2.721%	89,981	-66.434%
2025-07-15	1.520000	1.522900	1.460300	1.4700	-3.289%	48,976	-67.347%
2025-07-14	1.510000	1.545000	1.490000	1.5200	-0.654%	34,044	-68.421%
2025-07-11	1.660000	1.671000	1.500000	1.5300	-7.273%	203,385	-68.627%
2025-07-10	1.540000	1.719500	1.450000	1.6500	+13.014%	208,428	-70.909%
2025-07-09	1.530000	1.620000	1.420100	1.4600	-5.195%	119,212	-67.123%
2025-07-08	1.450000	1.600000	1.408700	1.5400	+5.479%	130,426	-68.831%
2025-07-07	1.490000	1.520000	1.450000	1.4600	-2.013%	67,776	-67.123%
2025-07-03	1.560000	1.580000	1.490000	1.4900	-1.974%	72,419	-67.785%
2025-07-02	1.490000	1.584500	1.485000	1.5200	+0.662%	158,891	-68.421%
2025-07-01	1.520000	1.590000	1.460000	1.5100	-0.658%	155,863	-68.212%
2025-06-30	1.680000	1.680000	1.480000	1.5200	-12.139%	256,979	-68.421%
2025-06-27	1.760000	1.790000	1.680000	1.7300	-3.889%	130,959	-72.254%
2025-06-26	1.810000	1.910000	1.750000	1.8000	-1.639%	101,794	-73.333%
2025-06-25	2.010000	2.010000	1.750000	1.8300	-9.406%	217,784	-73.770%
2025-06-24	1.980000	2.040000	1.870000	2.0200	+8.602%	206,140	-76.238%
2025-06-23	2.010000	2.015000	1.860000	1.8600	-10.577%	82,305	-74.194%
2025-06-20	1.910000	2.130000	1.910000	2.0800	+5.584%	339,981	-76.923%
2025-06-18	2.040000	2.040000	1.900100	1.9700	+1.546%	84,915	-75.635%
2025-06-17	1.910000	2.040000	1.875000	1.9400	+1.042%	144,054	-75.258%
2025-06-16	2.030000	2.080000	1.900000	1.9200	-5.419%	79,549	-75.000%
2025-06-13	1.940000	2.070000	1.740100	2.0300	+0.995%	237,692	-76.355%
2025-06-12	2.000000	2.097000	1.870000	2.0100	+0.249%	205,130	-76.119%
2025-06-11	2.040000	2.059200	1.960000	2.0050	-2.195%	83,750	-76.060%
2025-06-10	2.070000	2.075000	1.904200	2.0500	0.000%	133,244	-76.585%
2025-06-09	2.050000	2.120000	2.000000	2.0500	+0.490%	257,412	-76.585%
2025-06-06	2.140000	2.140000	1.920000	2.0400	0.000%	279,297	-76.471%
2025-06-05	2.245000	2.245000	2.000000	2.0400	-8.520%	107,426	-76.471%
2025-06-04	2.070000	2.280000	2.028800	2.2300	+6.190%	93,526	-78.475%
2025-06-03	2.100000	2.220000	2.040000	2.1000	-1.408%	246,000	-77.143%
2025-06-02	2.120000	2.475000	2.075000	2.1300	-2.294%	359,152	-77.465%
2025-05-30	2.420000	2.450000	2.050000	2.1800	-9.917%	156,723	-77.982%
2025-05-29	2.150000	2.437600	2.067000	2.4200	+14.692%	379,955	-80.165%
2025-05-28	1.890000	2.200000	1.890000	2.1100	+11.640%	554,035	-77.251%
2025-05-27	1.720000	1.970000	1.690000	1.8900	+11.834%	538,229	-74.603%
2025-05-23	1.614000	1.750000	1.590000	1.6900	+3.049%	142,971	-71.598%
2025-05-22	1.460000	1.680000	1.460000	1.6400	+10.811%	156,031	-70.732%
2025-05-21	1.550000	1.600000	1.470000	1.4800	-6.329%	87,033	-67.568%
2025-05-20	1.530000	1.580000	1.460000	1.5800	+4.983%	108,064	-69.620%
2025-05-19	1.460000	1.520000	1.450200	1.5050	+2.381%	35,737	-68.106%
2025-05-16	1.350000	1.519100	1.320000	1.4700	+6.522%	101,575	-67.347%
2025-05-15	1.570000	1.600000	1.350000	1.3800	-11.821%	141,871	-65.217%
2025-05-14	1.620000	1.698300	1.555000	1.5650	-4.573%	231,896	-69.329%
2025-05-13	1.680000	1.732800	1.580000	1.6400	-4.651%	168,876	-70.732%
2025-05-12	1.800000	1.840000	1.680000	1.7200	-1.994%	122,277	-72.093%
2025-05-09	1.790000	1.837000	1.700000	1.7550	-1.404%	82,478	-72.650%
2025-05-08	1.770000	1.800000	1.710600	1.7800	+0.565%	73,930	-73.034%
2025-05-07	1.750000	1.800000	1.650000	1.7700	-0.562%	132,371	-72.881%
2025-05-06	1.800000	2.000000	1.740000	1.7800	-1.657%	208,172	-73.034%
2025-05-05	1.650000	1.890000	1.650000	1.8100	+7.738%	211,532	-73.481%
2025-05-02	1.660800	1.690000	1.555200	1.6800	+4.348%	166,334	-71.429%
2025-05-01	1.660000	1.690000	1.600000	1.6100	-3.012%	94,692	-70.186%
2025-04-30	1.680000	1.710000	1.520000	1.6600	-1.775%	343,440	-71.084%
2025-04-29	1.750000	1.830000	1.670000	1.6900	-5.056%	361,336	-71.598%
2025-04-28	1.810000	1.810000	1.640000	1.7800	-1.657%	232,322	-73.034%
2025-04-25	1.820000	1.920000	1.610000	1.8100	-13.810%	3,740,476	-73.481%
2025-04-24	2.070000	2.250000	2.040000	2.1000	+2.941%	299,945	-77.143%
2025-04-23	2.440000	2.850000	1.626200	2.0400	-8.929%	1,519,861	-76.471%
2025-04-22	2.490000	2.600000	2.180000	2.2400	-10.040%	276,179	-78.571%
2025-04-21	2.600000	2.875200	2.370000	2.4900	-3.113%	200,426	-80.723%
2025-04-17	2.120000	2.572500	2.120000	2.5700	+22.381%	129,857	-81.323%
2025-04-16	1.980000	2.250000	1.936000	2.1000	+5.000%	168,970	-77.143%
2025-04-15	1.820000	2.070000	1.765000	2.0000	+9.890%	59,519	-76.000%
2025-04-14	1.570000	1.900000	1.570000	1.8200	+16.294%	275,415	-73.626%
2025-04-11	1.550000	1.610000	1.485000	1.5650	-0.318%	126,680	-69.329%

.dark-mode .qGFbdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGFbdB{ color: #333333; background-color: white; border: 2px solid #333333; }MGRXMangoceuticals, Inc. Common Stockstock NASDAQ

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ