Dark

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:56 PM EDT

0.3200USD-5.676%(-0.0200)1,696,755

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 1, 2026 9:27:30 AM EDT

0.3500USD+2.941%(+0.0100)10,074

After-hours

May 1, 2026 4:42:30 PM EDT

0.3165USD-1.310%(-0.0042)3,751

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	0.336500	0.360000	0.300000	0.3178	-6.529%	1,696,755	0.000%
2026-04-30	0.346000	0.364000	0.330000	0.3400	+2.564%	579,999	-6.529%
2026-04-29	0.379000	0.380000	0.330100	0.3315	-7.942%	594,784	-4.133%
2026-04-28	0.393800	0.405800	0.344000	0.3601	-9.952%	329,922	-11.747%
2026-04-27	0.412000	0.444200	0.399800	0.3999	-4.124%	281,539	-20.530%
2026-04-24	0.407650	0.441700	0.400000	0.4171	+3.166%	193,495	-23.807%
2026-04-23	0.418500	0.440700	0.385650	0.4043	-10.156%	484,644	-21.395%
2026-04-22	0.477000	0.504400	0.449400	0.4500	-4.600%	374,880	-29.378%
2026-04-21	0.509900	0.509900	0.465000	0.4717	-7.492%	352,057	-32.627%
2026-04-20	0.424900	0.514600	0.424900	0.5099	+16.416%	698,196	-37.674%
2026-04-17	0.462000	0.470200	0.431900	0.4380	-7.419%	540,502	-27.443%
2026-04-16	0.409100	0.500000	0.400000	0.4731	+17.104%	1,805,813	-32.826%
2026-04-15	0.382000	0.423300	0.380000	0.4040	+4.124%	529,426	-21.337%
2026-04-14	0.407600	0.409600	0.381100	0.3880	-1.348%	519,840	-18.093%
2026-04-13	0.349900	0.430000	0.349900	0.3933	+15.676%	1,320,252	-19.197%
2026-04-10	0.359000	0.360000	0.340000	0.3400	0.000%	472,171	-6.529%
2026-04-09	0.340800	0.366700	0.330000	0.3400	+0.890%	231,618	-6.529%
2026-04-08	0.377600	0.386900	0.337000	0.3370	-8.672%	541,672	-5.697%
2026-04-07	0.384000	0.399100	0.353300	0.3690	-3.906%	986,115	-13.875%
2026-04-06	0.323100	0.385000	0.323100	0.3840	+13.609%	1,117,418	-17.240%
2026-04-02	0.342500	0.358790	0.327500	0.3380	-6.111%	521,325	-5.976%
2026-04-01	0.360000	0.374400	0.351300	0.3600	-0.028%	765,664	-11.722%
2026-03-31	0.408700	0.450000	0.355100	0.3601	-15.805%	1,341,275	-11.747%
2026-03-30	0.447700	0.486500	0.346550	0.4277	-12.231%	2,931,873	-25.696%
2026-03-27	0.340000	0.491000	0.340000	0.4873	+31.703%	6,864,407	-34.784%
2026-03-26	0.327800	0.370000	0.315900	0.3700	+12.599%	2,582,000	-14.108%
2026-03-25	0.290000	0.328900	0.290000	0.3286	+8.306%	2,667,473	-3.287%
2026-03-24	0.294800	0.320500	0.272100	0.3034	-6.271%	8,203,404	+4.746%
2026-03-23	0.393800	0.412800	0.315000	0.3237	+99.815%	310,175,680	-1.823%
2026-03-20	0.349000	0.349000	0.162000	0.1620	-54.507%	3,851,783	+96.173%
2026-03-19	0.340000	0.356100	0.333000	0.3561	-4.326%	388,181	-10.755%
2026-03-18	0.370200	0.392300	0.332000	0.3722	-6.950%	938,186	-14.616%
2026-03-17	0.387700	0.400500	0.377100	0.4000	-0.990%	4,442,789	-20.550%
2026-03-16	0.373700	0.404000	0.352400	0.4040	+5.181%	703,000	-21.337%
2026-03-13	0.397500	0.397500	0.360000	0.3841	-2.314%	519,613	-17.261%
2026-03-12	0.367900	0.405900	0.361600	0.3932	+2.369%	664,442	-19.176%
2026-03-11	0.346200	0.406500	0.346200	0.3841	+9.088%	958,980	-17.261%
2026-03-10	0.334000	0.365000	0.331100	0.3521	+1.528%	1,156,992	-9.742%
2026-03-09	0.402000	0.402000	0.335000	0.3468	-7.024%	7,828,060	-8.362%
2026-03-06	0.348000	0.373000	0.335100	0.3730	+0.269%	22,873,535	-14.799%
2026-03-05	0.372100	0.404599	0.372000	0.3720	-2.948%	535,197	-14.570%
2026-03-04	0.380000	0.410000	0.380000	0.3833	-5.568%	732,323	-17.088%
2026-03-03	0.474500	0.501000	0.383300	0.4059	-18.917%	1,909,352	-21.705%
2026-03-02	0.492000	0.529999	0.492000	0.5006	-6.430%	846,146	-36.516%
2026-02-27	0.503400	0.548000	0.500100	0.5350	+3.083%	1,887,413	-40.598%
2026-02-26	0.516300	0.520000	0.483500	0.5190	+3.800%	1,747,667	-38.767%
2026-02-25	0.487500	0.520100	0.480100	0.5000	-4.489%	1,886,124	-36.440%
2026-02-24	0.475000	0.528400	0.475000	0.5235	-3.945%	3,640,639	-39.293%
2026-02-23	0.515000	0.553490	0.466700	0.5450	+2.830%	11,706,326	-41.688%
2026-02-20	0.623500	0.688990	0.478200	0.5300	+48.835%	349,214,525	-40.038%
2026-02-19	0.356500	0.368400	0.350000	0.3561	-1.083%	7,960,352	-10.755%
2026-02-18	0.390000	0.393900	0.356400	0.3600	-5.263%	186,122	-11.722%
2026-02-17	0.408000	0.408000	0.371700	0.3800	-4.040%	93,220	-16.368%
2026-02-13	0.390900	0.410000	0.390000	0.3960	+0.304%	85,766	-19.747%
2026-02-12	0.373800	0.451000	0.373800	0.3948	+3.895%	279,486	-19.504%
2026-02-11	0.400000	0.400000	0.358100	0.3800	+0.264%	162,089	-16.368%
2026-02-10	0.381200	0.437000	0.379000	0.3790	0.000%	198,572	-16.148%
2026-02-09	0.374600	0.420000	0.371000	0.3790	-0.785%	195,398	-16.148%
2026-02-06	0.366000	0.408000	0.352000	0.3820	+12.320%	206,141	-16.806%
2026-02-05	0.345200	0.430200	0.340100	0.3401	-4.439%	249,121	-6.557%
2026-02-04	0.406000	0.427700	0.351000	0.3559	-8.977%	194,122	-10.705%
2026-02-03	0.405000	0.428700	0.372550	0.3910	-8.815%	284,778	-18.721%
2026-02-02	0.367200	0.471500	0.350000	0.4288	+18.781%	1,733,224	-25.886%
2026-01-30	0.386000	0.400000	0.351300	0.3610	-4.040%	473,863	-11.967%
2026-01-29	0.438000	0.438000	0.371000	0.3762	-12.573%	412,735	-15.524%
2026-01-28	0.455800	0.465590	0.430300	0.4303	-5.262%	163,181	-26.145%
2026-01-27	0.480000	0.496900	0.449200	0.4542	-1.688%	304,998	-30.031%
2026-01-26	0.530000	0.530000	0.441500	0.4620	-9.818%	660,437	-31.212%
2026-01-23	0.568000	0.568200	0.512300	0.5123	-4.600%	237,555	-37.966%
2026-01-22	0.558000	0.596620	0.505400	0.5370	-2.452%	534,470	-40.819%
2026-01-21	0.618000	0.658700	0.523000	0.5505	-9.990%	630,391	-42.271%
2026-01-20	0.607700	0.664400	0.600000	0.6116	-2.144%	173,900	-48.038%
2026-01-16	0.699000	0.700000	0.625000	0.6250	-5.888%	406,251	-49.152%
2026-01-15	0.719500	0.796400	0.656900	0.6641	-3.037%	517,624	-52.146%
2026-01-14	0.720000	0.753000	0.681000	0.6849	-2.989%	212,691	-53.599%
2026-01-13	0.770201	0.804900	0.700000	0.7060	-10.064%	367,064	-54.986%
2026-01-12	0.800000	0.829500	0.770000	0.7850	+0.641%	308,961	-59.516%
2026-01-09	0.947700	0.959900	0.771700	0.7800	-21.403%	421,980	-59.256%
2026-01-08	0.842400	1.030000	0.840001	0.9924	+12.965%	1,192,183	-67.977%
2026-01-07	0.877100	0.902200	0.840000	0.8785	+1.093%	526,850	-63.825%
2026-01-06	0.839500	0.880000	0.800700	0.8690	+4.825%	352,977	-63.429%
2026-01-05	0.867400	0.868800	0.773300	0.8290	-2.859%	292,792	-61.665%
2026-01-02	0.740000	0.899650	0.720100	0.8534	+15.324%	697,274	-62.761%
2025-12-31	0.655000	0.743600	0.653300	0.7400	+11.985%	413,565	-57.054%
2025-12-30	0.655100	0.720000	0.655100	0.6608	+0.517%	306,559	-51.907%
2025-12-29	0.710400	0.744150	0.650000	0.6574	-7.759%	519,811	-51.658%
2025-12-26	0.720000	0.770000	0.703210	0.7127	-7.442%	478,424	-55.409%
2025-12-24	0.753600	0.770000	0.730000	0.7700	-0.607%	180,671	-58.727%
2025-12-23	0.799000	0.800000	0.720200	0.7747	-1.060%	810,895	-58.978%
2025-12-22	0.713100	0.980000	0.700000	0.7830	+9.818%	5,057,878	-59.413%
2025-12-19	1.040000	1.070000	0.524100	0.7130	-45.573%	9,959,681	-55.428%
2025-12-18	1.175000	1.380000	1.170000	1.3100	+7.377%	1,149,661	-75.740%
2025-12-17	1.210000	1.250000	1.119900	1.2200	+1.667%	521,857	-73.951%
2025-12-16	1.150000	1.259900	1.130000	1.2000	+5.263%	397,206	-73.517%
2025-12-15	1.181900	1.181900	1.115000	1.1400	+0.885%	320,290	-72.123%
2025-12-12	1.130000	1.150000	1.090000	1.1300	0.000%	184,670	-71.876%
2025-12-11	1.100000	1.150000	1.070000	1.1300	+2.727%	124,832	-71.876%
2025-12-10	1.220000	1.220000	1.090000	1.1000	-9.836%	182,176	-71.109%
2025-12-09	1.120000	1.220000	1.097800	1.2200	+7.965%	314,071	-73.951%
2025-12-08	1.070000	1.130000	1.065000	1.1300	+2.727%	134,987	-71.876%
2025-12-05	1.200000	1.200000	1.060000	1.1000	-6.780%	241,447	-71.109%
2025-12-04	1.240000	1.240000	1.145500	1.1800	-4.065%	155,418	-73.068%
2025-12-03	1.140000	1.240000	1.114800	1.2300	+6.034%	373,497	-74.163%
2025-12-02	1.010000	1.250000	1.000000	1.1600	+16.442%	908,710	-72.603%
2025-12-01	1.040000	1.070000	0.984400	0.9962	-10.252%	312,604	-68.099%
2025-11-28	1.090000	1.110000	1.050100	1.1100	+3.738%	293,043	-71.369%
2025-11-26	1.100000	1.100000	1.040000	1.0700	-2.727%	169,129	-70.299%
2025-11-25	1.110000	1.140000	1.080000	1.1000	-4.348%	118,131	-71.109%
2025-11-24	1.030000	1.160000	1.030000	1.1500	+2.679%	228,997	-72.365%
2025-11-21	1.110000	1.120000	1.015000	1.1200	-1.754%	308,775	-71.625%
2025-11-20	1.220000	1.250000	1.110000	1.1400	-8.065%	460,360	-72.123%
2025-11-19	1.220000	1.279900	1.180000	1.2400	-3.125%	488,541	-74.371%
2025-11-18	1.130000	1.310000	1.130000	1.2800	+1.587%	474,011	-75.172%
2025-11-17	1.360000	1.390000	1.180000	1.2600	-14.865%	869,374	-74.778%
2025-11-14	1.130000	1.489900	1.130000	1.4800	+24.370%	3,815,762	-78.527%
2025-11-13	2.170000	2.280000	0.980000	1.1900	-32.386%	68,134,899	-73.294%
2025-11-12	1.830000	1.910000	1.720000	1.7600	+2.326%	182,889	-81.943%
2025-11-11	1.800000	1.855500	1.640000	1.7200	-17.703%	711,117	-81.523%
2025-11-10	2.240000	2.410000	2.030000	2.0900	-5.430%	590,263	-84.794%
2025-11-07	1.850000	2.240000	1.720000	2.2100	+20.109%	274,085	-85.620%
2025-11-06	1.780000	1.950000	1.680000	1.8400	+2.222%	424,955	-82.728%
2025-11-05	1.800000	1.880000	1.760000	1.8000	0.000%	213,354	-82.344%
2025-11-04	1.870000	1.910000	1.740000	1.8000	-3.226%	191,663	-82.344%
2025-11-03	2.080000	2.080000	1.830000	1.8600	-10.577%	264,519	-82.914%
2025-10-31	2.050000	2.136400	1.980000	2.0800	+1.463%	191,020	-84.721%
2025-10-30	2.120000	2.156600	2.020000	2.0500	-5.963%	150,656	-84.498%
2025-10-29	2.070000	2.280000	2.000000	2.1800	+5.314%	267,002	-85.422%
2025-10-28	2.180000	2.210000	2.030000	2.0700	-3.271%	278,941	-84.647%
2025-10-27	2.290000	2.400000	2.140000	2.1400	-8.155%	423,227	-85.150%
2025-10-24	2.340000	2.500000	2.270000	2.3300	+0.431%	192,576	-86.361%
2025-10-23	2.330000	2.385000	2.230000	2.3200	-2.110%	183,928	-86.302%
2025-10-22	2.720000	2.750000	2.300000	2.3700	-13.504%	285,539	-86.591%
2025-10-21	2.350000	2.750000	2.200000	2.7400	+14.167%	446,469	-88.401%
2025-10-20	2.420000	2.631900	2.350000	2.4000	+0.418%	379,912	-86.758%
2025-10-17	2.450000	2.490000	2.350000	2.3900	-2.846%	251,839	-86.703%
2025-10-16	2.530000	2.590000	2.390000	2.4600	-3.150%	219,012	-87.081%
2025-10-15	2.650000	2.650000	2.440000	2.5400	-3.053%	222,015	-87.488%
2025-10-14	2.550000	2.620000	2.410000	2.6200	+3.557%	390,952	-87.870%
2025-10-13	2.210000	2.600000	2.150000	2.5300	+15.000%	335,984	-87.439%
2025-10-10	2.310000	2.355000	2.080000	2.2000	+1.382%	374,259	-85.555%
2025-10-09	2.250000	2.448500	2.140000	2.1700	-8.439%	237,958	-85.355%
2025-10-08	2.460000	2.490000	2.240000	2.3700	-1.660%	272,973	-86.591%
2025-10-07	2.590000	2.610000	2.370000	2.4100	-6.226%	300,210	-86.813%
2025-10-06	2.170000	2.570000	2.160000	2.5700	+13.216%	356,161	-87.634%
2025-10-03	2.200000	2.445000	2.160000	2.2700	+3.653%	265,465	-86.000%
2025-10-02	2.090000	2.250000	2.000000	2.1900	+3.791%	242,746	-85.489%
2025-10-01	2.200000	2.250000	2.000000	2.1100	-3.653%	223,450	-84.938%
2025-09-30	2.100000	2.240000	2.060000	2.1900	+3.791%	137,160	-85.489%
2025-09-29	2.160000	2.190000	2.090000	2.1100	-2.315%	155,876	-84.938%
2025-09-26	2.190000	2.250000	2.040000	2.1600	-4.000%	162,712	-85.287%
2025-09-25	2.280000	2.384300	2.160000	2.2500	-7.407%	189,609	-85.876%
2025-09-24	2.320000	2.451300	2.140000	2.4300	+7.048%	197,395	-86.922%
2025-09-23	2.590000	2.660200	2.210000	2.2700	-11.673%	123,494	-86.000%
2025-09-22	2.180000	2.600000	2.180000	2.5700	+14.222%	231,594	-87.634%
2025-09-19	2.143000	2.250000	2.040100	2.2500	+1.351%	242,624	-85.876%
2025-09-18	2.110000	2.220000	2.050000	2.2200	+2.778%	103,054	-85.685%
2025-09-17	2.270000	2.270000	2.070000	2.1600	-4.000%	76,862	-85.287%
2025-09-16	2.110000	2.331700	2.110000	2.2500	+5.634%	115,370	-85.876%
2025-09-15	2.270000	2.310000	2.100000	2.1300	-6.167%	49,390	-85.080%
2025-09-12	2.120000	2.299800	2.090000	2.2700	+6.573%	206,387	-86.000%
2025-09-11	2.170000	2.200000	2.070000	2.1300	-2.740%	129,995	-85.080%
2025-09-10	2.290000	2.388800	2.170000	2.1900	-4.783%	63,458	-85.489%
2025-09-09	2.350000	2.410000	2.130000	2.3000	-2.954%	270,535	-86.183%
2025-09-08	2.190000	2.480000	2.190000	2.3700	+7.240%	105,140	-86.591%
2025-09-05	2.200000	2.282500	2.063000	2.2100	-0.450%	168,039	-85.620%
2025-09-04	2.080000	2.230000	2.030000	2.2200	+0.452%	237,190	-85.685%
2025-09-03	2.340000	2.577700	2.140000	2.2100	-1.339%	195,143	-85.620%
2025-09-02	2.350000	2.350000	2.080000	2.2400	-5.085%	207,380	-85.813%
2025-08-29	2.290000	2.449900	2.200000	2.3600	+4.889%	315,142	-86.534%
2025-08-28	1.957100	2.429900	1.880000	2.2500	+14.796%	736,571	-85.876%
2025-08-27	1.850000	2.123200	1.845000	1.9600	+4.813%	324,875	-83.786%
2025-08-26	1.650000	2.000000	1.630000	1.8700	+12.515%	311,086	-83.005%
2025-08-25	1.660000	1.787400	1.630000	1.6620	-3.931%	110,942	-80.878%
2025-08-22	1.670000	1.730000	1.576600	1.7300	+4.217%	107,359	-81.630%
2025-08-21	1.550000	1.660000	1.450000	1.6600	+9.571%	116,296	-80.855%
2025-08-20	1.460000	1.570000	1.415000	1.5150	+0.331%	229,759	-79.023%
2025-08-19	1.570000	1.609000	1.470000	1.5100	-3.514%	70,650	-78.954%
2025-08-18	1.590000	1.610000	1.560000	1.5650	-4.573%	49,622	-79.693%
2025-08-15	1.730000	1.730000	1.550000	1.6400	+3.797%	83,472	-80.622%
2025-08-14	1.650000	1.740000	1.520000	1.5800	-7.059%	118,150	-79.886%
2025-08-13	1.660000	1.760000	1.660000	1.7000	+1.190%	51,898	-81.306%
2025-08-12	1.640000	1.740000	1.640000	1.6800	+2.439%	42,872	-81.083%
2025-08-11	1.830000	1.850000	1.600000	1.6400	-11.828%	175,567	-80.622%
2025-08-08	1.820000	1.880000	1.810000	1.8600	+1.087%	65,596	-82.914%
2025-08-07	1.850000	1.949600	1.790000	1.8400	0.000%	102,469	-82.728%
2025-08-06	1.725000	1.870000	1.702400	1.8400	+3.955%	115,605	-82.728%
2025-08-05	1.750000	1.800000	1.750000	1.7700	+1.143%	25,595	-82.045%
2025-08-04	1.660000	1.800000	1.660000	1.7500	+2.339%	101,089	-81.840%
2025-08-01	1.640000	1.710000	1.620000	1.7100	+1.786%	54,069	-81.415%
2025-07-31	1.760000	1.760000	1.660000	1.6800	0.000%	57,343	-81.083%
2025-07-30	1.610000	1.765400	1.610000	1.6800	+3.067%	108,513	-81.083%
2025-07-29	1.700000	1.720000	1.620000	1.6300	-4.678%	24,045	-80.503%
2025-07-28	1.720000	1.750000	1.700000	1.7100	-1.156%	36,168	-81.415%
2025-07-25	1.740000	1.794700	1.705200	1.7300	-1.143%	18,774	-81.630%
2025-07-24	1.750000	1.870000	1.660000	1.7500	+5.422%	176,165	-81.840%
2025-07-23	1.650000	1.700000	1.650000	1.6600	+1.840%	48,772	-80.855%
2025-07-22	1.720000	1.720000	1.580000	1.6300	-5.233%	158,084	-80.503%
2025-07-21	1.720000	1.750000	1.650000	1.7200	+3.614%	64,153	-81.523%
2025-07-18	1.580000	2.080000	1.574600	1.6600	+5.063%	1,037,632	-80.855%
2025-07-17	1.430000	1.625700	1.430000	1.5800	+10.490%	231,899	-79.886%
2025-07-16	1.490000	1.505400	1.423000	1.4300	-2.721%	89,981	-77.776%
2025-07-15	1.520000	1.522900	1.460300	1.4700	-3.289%	48,976	-78.381%
2025-07-14	1.510000	1.545000	1.490000	1.5200	-0.654%	34,044	-79.092%
2025-07-11	1.660000	1.671000	1.500000	1.5300	-7.273%	203,385	-79.229%
2025-07-10	1.540000	1.719500	1.450000	1.6500	+13.014%	208,428	-80.739%
2025-07-09	1.530000	1.620000	1.420100	1.4600	-5.195%	119,212	-78.233%
2025-07-08	1.450000	1.600000	1.408700	1.5400	+5.479%	130,426	-79.364%
2025-07-07	1.490000	1.520000	1.450000	1.4600	-2.013%	67,776	-78.233%
2025-07-03	1.560000	1.580000	1.490000	1.4900	-1.974%	72,419	-78.671%
2025-07-02	1.490000	1.584500	1.485000	1.5200	+0.662%	158,891	-79.092%
2025-07-01	1.520000	1.590000	1.460000	1.5100	-0.658%	155,863	-78.954%
2025-06-30	1.680000	1.680000	1.480000	1.5200	-12.139%	256,979	-79.092%
2025-06-27	1.760000	1.790000	1.680000	1.7300	-3.889%	130,959	-81.630%
2025-06-26	1.810000	1.910000	1.750000	1.8000	-1.639%	101,794	-82.344%
2025-06-25	2.010000	2.010000	1.750000	1.8300	-9.406%	217,784	-82.634%
2025-06-24	1.980000	2.040000	1.870000	2.0200	+8.602%	206,140	-84.267%
2025-06-23	2.010000	2.015000	1.860000	1.8600	-10.577%	82,305	-82.914%
2025-06-20	1.910000	2.130000	1.910000	2.0800	+5.584%	339,981	-84.721%
2025-06-18	2.040000	2.040000	1.900100	1.9700	+1.546%	84,915	-83.868%
2025-06-17	1.910000	2.040000	1.875000	1.9400	+1.042%	144,054	-83.619%
2025-06-16	2.030000	2.080000	1.900000	1.9200	-5.419%	79,549	-83.448%
2025-06-13	1.940000	2.070000	1.740100	2.0300	+0.995%	237,692	-84.345%
2025-06-12	2.000000	2.097000	1.870000	2.0100	+0.249%	205,130	-84.189%
2025-06-11	2.040000	2.059200	1.960000	2.0050	-2.195%	83,750	-84.150%
2025-06-10	2.070000	2.075000	1.904200	2.0500	0.000%	133,244	-84.498%
2025-06-09	2.050000	2.120000	2.000000	2.0500	+0.490%	257,412	-84.498%
2025-06-06	2.140000	2.140000	1.920000	2.0400	0.000%	279,297	-84.422%
2025-06-05	2.245000	2.245000	2.000000	2.0400	-8.520%	107,426	-84.422%
2025-06-04	2.070000	2.280000	2.028800	2.2300	+6.190%	93,526	-85.749%
2025-06-03	2.100000	2.220000	2.040000	2.1000	-1.408%	246,000	-84.867%
2025-06-02	2.120000	2.475000	2.075000	2.1300	-2.294%	359,152	-85.080%
2025-05-30	2.420000	2.450000	2.050000	2.1800	-9.917%	156,723	-85.422%
2025-05-29	2.150000	2.437600	2.067000	2.4200	+14.692%	379,955	-86.868%
2025-05-28	1.890000	2.200000	1.890000	2.1100	+11.640%	554,035	-84.938%
2025-05-27	1.720000	1.970000	1.690000	1.8900	+11.834%	538,229	-83.185%
2025-05-23	1.614000	1.750000	1.590000	1.6900	+3.049%	142,971	-81.195%
2025-05-22	1.460000	1.680000	1.460000	1.6400	+10.811%	156,031	-80.622%
2025-05-21	1.550000	1.600000	1.470000	1.4800	-6.329%	87,033	-78.527%
2025-05-20	1.530000	1.580000	1.460000	1.5800	+4.983%	108,064	-79.886%
2025-05-19	1.460000	1.520000	1.450200	1.5050	+2.381%	35,737	-78.884%
2025-05-16	1.350000	1.519100	1.320000	1.4700	+6.522%	101,575	-78.381%
2025-05-15	1.570000	1.600000	1.350000	1.3800	-11.821%	141,871	-76.971%
2025-05-14	1.620000	1.698300	1.555000	1.5650	-4.573%	231,896	-79.693%
2025-05-13	1.680000	1.732800	1.580000	1.6400	-4.651%	168,876	-80.622%
2025-05-12	1.800000	1.840000	1.680000	1.7200	-1.994%	122,277	-81.523%
2025-05-09	1.790000	1.837000	1.700000	1.7550	-1.404%	82,478	-81.892%
2025-05-08	1.770000	1.800000	1.710600	1.7800	+0.565%	73,930	-82.146%
2025-05-07	1.750000	1.800000	1.650000	1.7700	-0.562%	132,371	-82.045%
2025-05-06	1.800000	2.000000	1.740000	1.7800	-1.657%	208,172	-82.146%
2025-05-05	1.650000	1.890000	1.650000	1.8100	+7.738%	211,532	-82.442%
2025-05-02	1.660800	1.690000	1.555200	1.6800	+4.348%	166,334	-81.083%
2025-05-01	1.660000	1.690000	1.600000	1.6100	-3.012%	94,692	-80.261%
2025-04-30	1.680000	1.710000	1.520000	1.6600	-1.775%	343,440	-80.855%
2025-04-29	1.750000	1.830000	1.670000	1.6900	-5.056%	361,336	-81.195%
2025-04-28	1.810000	1.810000	1.640000	1.7800	-1.657%	232,322	-82.146%
2025-04-25	1.820000	1.920000	1.610000	1.8100	-13.810%	3,740,476	-82.442%
2025-04-24	2.070000	2.250000	2.040000	2.1000	+2.941%	299,945	-84.867%
2025-04-23	2.440000	2.850000	1.626200	2.0400	-8.929%	1,519,861	-84.422%
2025-04-22	2.490000	2.600000	2.180000	2.2400	-10.040%	276,179	-85.813%
2025-04-21	2.600000	2.875200	2.370000	2.4900	-3.113%	200,426	-87.237%
2025-04-17	2.120000	2.572500	2.120000	2.5700	+22.381%	129,857	-87.634%
2025-04-16	1.980000	2.250000	1.936000	2.1000	+5.000%	168,970	-84.867%
2025-04-15	1.820000	2.070000	1.765000	2.0000	+9.890%	59,519	-84.110%
2025-04-14	1.570000	1.900000	1.570000	1.8200	+16.294%	275,415	-82.538%
2025-04-11	1.550000	1.610000	1.485000	1.5650	-0.318%	126,680	-79.693%
2025-04-10	1.750000	1.750000	1.520000	1.5700	-10.286%	149,665	-79.758%
2025-04-09	1.590000	1.750000	1.540000	1.7500	+9.375%	102,436	-81.840%
2025-04-08	1.610000	1.937300	1.580000	1.6000	0.000%	129,944	-80.138%
2025-04-07	1.780000	1.810000	1.530000	1.6000	-13.043%	154,903	-80.138%
2025-04-04	2.000000	2.000000	1.780000	1.8400	-8.458%	98,853	-82.728%
2025-04-03	2.050000	2.090000	1.900000	2.0100	-6.075%	62,321	-84.189%
2025-04-02	2.090000	2.269900	2.025000	2.1400	-0.465%	59,136	-85.150%
2025-04-01	1.830000	2.180000	1.830000	2.1500	+10.256%	112,187	-85.219%
2025-03-31	2.270000	2.340000	1.800100	1.9500	-18.067%	246,660	-83.703%
2025-03-28	2.400000	2.510000	2.063500	2.3800	0.000%	195,649	-86.647%
2025-03-27	2.330000	2.490000	2.270000	2.3800	-3.644%	142,780	-86.647%
2025-03-26	2.630000	2.810000	2.250000	2.4700	-12.100%	394,989	-87.134%
2025-03-25	4.740000	4.990000	2.650000	2.8100	-40.842%	3,201,432	-88.690%
2025-03-24	4.530000	5.200000	4.252300	4.7500	+6.502%	120,661	-93.309%
2025-03-21	4.355000	5.010700	4.355000	4.4600	+2.529%	151,664	-92.874%
2025-03-20	4.250000	4.690000	4.150000	4.3500	+1.874%	65,411	-92.694%
2025-03-19	3.575000	4.690000	3.275000	4.2700	+17.956%	217,175	-92.557%
2025-03-18	3.752500	3.752500	3.210100	3.6200	-0.549%	33,242	-91.221%
2025-03-17	3.850000	3.910000	3.630000	3.6400	-6.905%	70,838	-91.269%
2025-03-14	4.000000	4.060000	3.870000	3.9100	-3.218%	12,065	-91.872%
2025-03-13	4.200000	4.200000	3.900000	4.0400	-7.126%	18,830	-92.134%
2025-03-12	4.100000	4.350000	3.990000	4.3500	+3.819%	24,096	-92.694%
2025-03-11	4.800000	4.880000	4.140000	4.1900	-14.664%	48,294	-92.415%
2025-03-10	5.290000	5.290000	4.660000	4.9100	-7.008%	52,865	-93.527%
2025-03-07	4.950000	5.330000	4.690000	5.2800	+11.628%	72,582	-93.981%
2025-03-06	4.340000	5.025000	4.100300	4.7300	+8.986%	31,036	-93.281%
2025-03-05	4.220000	4.490000	4.030000	4.3400	+0.696%	21,712	-92.677%
2025-03-04	3.750000	4.380000	3.584900	4.3100	+13.123%	61,242	-92.626%
2025-03-03	4.200000	4.200000	3.621000	3.8100	-7.748%	47,324	-91.659%
2025-02-28	4.090000	4.420000	3.895000	4.1300	-1.784%	59,702	-92.305%
2025-02-27	4.410000	4.555300	4.030000	4.2050	-5.079%	65,708	-92.442%
2025-02-26	4.090000	4.430000	4.041000	4.4300	+8.049%	32,606	-92.826%
2025-02-25	4.610000	4.610000	3.875000	4.1000	-10.870%	60,251	-92.249%
2025-02-24	4.370000	4.646000	4.170000	4.6000	+6.236%	75,274	-93.091%
2025-02-21	4.900000	4.900000	4.056200	4.3300	-8.263%	138,552	-92.661%
2025-02-20	5.640000	6.150000	4.440000	4.7200	-15.714%	225,647	-93.267%
2025-02-19	4.860000	5.600000	4.740400	5.6000	+15.942%	258,283	-94.325%
2025-02-18	4.900000	4.952000	4.720000	4.8300	-0.207%	79,072	-93.420%
2025-02-14	4.515000	4.900000	4.321500	4.8400	+9.255%	112,220	-93.434%
2025-02-13	4.580000	4.580000	4.250000	4.4300	-1.991%	117,017	-92.826%
2025-02-12	4.410000	4.699000	4.150000	4.5200	+2.262%	204,577	-92.969%
2025-02-11	4.250000	4.590000	3.900000	4.4200	+4.988%	155,278	-92.810%
2025-02-10	4.310000	4.590000	4.100000	4.2100	-0.941%	334,979	-92.451%
2025-02-07	3.640000	4.400000	3.600000	4.2500	+24.269%	819,659	-92.522%
2025-02-06	3.130000	3.440000	2.980000	3.4200	+7.886%	258,898	-90.708%
2025-02-05	3.250000	3.250000	3.150000	3.1700	-0.314%	141,104	-89.975%
2025-02-04	3.080000	3.220000	3.011400	3.1800	+2.126%	67,316	-90.006%
2025-02-03	3.060000	3.183200	2.855000	3.1138	+2.936%	144,237	-89.794%
2025-01-31	2.800000	3.050000	2.764400	3.0250	+11.213%	105,993	-89.494%
2025-01-30	2.660000	2.850000	2.660000	2.7200	+2.642%	41,093	-88.316%
2025-01-29	2.870000	2.870000	2.640100	2.6500	-4.263%	17,800	-88.008%
2025-01-28	2.780000	2.850000	2.720000	2.7680	-0.432%	15,032	-88.519%
2025-01-27	2.950000	2.970700	2.717700	2.7800	-7.023%	17,344	-88.568%
2025-01-24	2.900000	2.990000	2.900000	2.9900	+4.181%	21,901	-89.371%
2025-01-23	2.820000	3.100000	2.820000	2.8700	-5.281%	68,102	-88.927%
2025-01-22	2.740000	3.099900	2.680000	3.0300	+10.584%	143,892	-89.512%
2025-01-21	2.580000	2.750000	2.580000	2.7400	+4.981%	60,468	-88.401%
2025-01-17	2.650000	2.730000	2.590000	2.6100	-2.612%	38,888	-87.824%
2025-01-16	2.560000	2.700000	2.520000	2.6800	+5.098%	13,520	-88.142%
2025-01-15	2.590000	2.600000	2.520000	2.5500	-1.163%	40,092	-87.537%
2025-01-14	2.600000	2.600000	2.500000	2.5800	-0.769%	24,180	-87.682%
2025-01-13	2.670000	2.680000	2.500000	2.6000	-2.622%	41,311	-87.777%
2025-01-10	2.640000	2.740000	2.630000	2.6700	-1.838%	26,131	-88.097%
2025-01-08	2.720000	2.765300	2.650000	2.7200	0.000%	36,296	-88.316%
2025-01-07	2.660000	2.760000	2.630500	2.7200	+2.642%	61,177	-88.316%
2025-01-06	2.590000	2.700000	2.500000	2.6500	+6.640%	149,093	-88.008%
2025-01-03	2.490000	2.570000	2.450000	2.4850	-0.201%	26,905	-87.211%
2025-01-02	2.460000	2.580000	2.410000	2.4900	+2.893%	29,987	-87.237%
2024-12-31	2.550000	2.550000	2.350000	2.4200	-1.224%	81,784	-86.868%
2024-12-30	2.640000	2.640000	2.070000	2.4500	-5.769%	139,438	-87.029%
2024-12-27	2.550000	2.630000	2.500000	2.6000	-0.763%	32,377	-87.777%
2024-12-26	2.490000	2.650000	2.490000	2.6200	+3.968%	47,138	-87.870%
2024-12-24	2.520000	2.550000	2.430000	2.5200	+1.613%	31,544	-87.389%
2024-12-23	2.410000	2.500000	2.390000	2.4800	0.000%	44,814	-87.185%
2024-12-20	2.520000	2.610000	2.260000	2.4800	+1.639%	215,665	-87.185%
2024-12-19	2.450000	2.550000	2.400000	2.4400	-0.408%	807,352	-86.975%
2024-12-18	2.580000	2.630000	2.440000	2.4500	-5.039%	50,362	-87.029%
2024-12-17	2.500000	2.590000	2.440000	2.5800	+1.976%	32,965	-87.682%
2024-12-16	2.540000	2.560000	2.480000	2.5300	-3.065%	32,564	-87.439%
2024-12-13	2.505200	2.620000	2.410000	2.6100	+4.819%	49,094	-87.824%
2024-12-12	2.550000	2.550000	2.450000	2.4900	-2.353%	15,646	-87.237%
2024-12-11	2.560000	2.560000	2.360000	2.5500	+2.410%	40,296	-87.537%
2024-12-10	2.460000	2.540000	2.350000	2.4900	-0.400%	50,560	-87.237%
2024-12-09	2.600000	2.600000	2.480000	2.5000	-1.575%	26,495	-87.288%
2024-12-06	2.490000	2.540000	2.470000	2.5400	+3.673%	24,364	-87.488%
2024-12-05	2.480000	2.500000	2.400000	2.4500	-3.162%	89,805	-87.029%
2024-12-04	2.550000	2.570000	2.450000	2.5300	+2.429%	52,813	-87.439%
2024-12-03	2.500000	2.550000	2.450000	2.4700	-3.137%	65,784	-87.134%
2024-12-02	2.500000	2.570000	2.450000	2.5500	+2.000%	50,057	-87.537%
2024-11-29	2.580000	2.580000	2.480000	2.5000	-1.186%	59,037	-87.288%
2024-11-27	2.510000	2.600000	2.450000	2.5300	+1.815%	50,117	-87.439%
2024-11-26	2.640000	2.640000	2.450000	2.4849	-5.156%	49,234	-87.211%
2024-11-25	2.720000	2.800000	2.600000	2.6200	-1.132%	130,139	-87.870%
2024-11-22	2.430000	2.710000	2.420000	2.6500	+6.000%	124,947	-88.008%
2024-11-21	2.420000	2.590000	2.380000	2.5000	+1.215%	132,904	-87.288%
2024-11-20	2.350000	2.470000	2.310000	2.4700	+5.800%	77,610	-87.134%
2024-11-19	2.330000	2.380000	2.310000	2.3346	+0.197%	30,528	-86.387%
2024-11-18	2.350000	2.400000	2.270000	2.3300	+0.866%	41,878	-86.361%
2024-11-15	2.420000	2.420000	2.270000	2.3100	-3.347%	70,882	-86.242%
2024-11-14	2.380000	2.470000	2.360000	2.3900	-1.646%	39,727	-86.703%
2024-11-13	2.430000	2.510000	2.400000	2.4300	-0.410%	57,573	-86.922%
2024-11-12	2.490000	2.490000	2.360000	2.4400	-1.215%	120,926	-86.975%
2024-11-11	2.390000	2.540000	2.350000	2.4700	+6.466%	142,888	-87.134%
2024-11-08	2.280000	2.360700	2.260000	2.3200	-2.110%	58,962	-86.302%
2024-11-07	2.400000	2.453200	2.340000	2.3700	-0.837%	41,753	-86.591%

.dark-mode .P5P17C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5P17C{ color: #333333; background-color: white; border: 2px solid #333333; }MGRXMangoceuticals, Inc. Common Stockstock NASDAQ

MGRX
Mangoceuticals, Inc. Common Stock
stock NASDAQ