NASDAQ : MGRX
Mangoceuticals, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 0.2543 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mangoceuticals, Inc. (MGRX) closed at 0.228 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2375 | 0.2424 | 0.2239 | 0.228 | 442,901 | -2.31% |
| 2026-10-30 | 0.257 | 0.2595 | 0.2289 | 0.2334 | 531,821 | -8.22% |
| 2026-10-29 | 0.269 | 0.27 | 0.2426 | 0.2543 | 234,026 | -1.47% |
| 2026-10-28 | 0.2493 | 0.2648 | 0.248 | 0.2581 | 386,504 | +4.07% |
| 2026-10-27 | 0.25 | 0.26 | 0.2178 | 0.248 | 131,278 | +1.56% |
| 2026-10-26 | 0.2305 | 0.2538 | 0.221 | 0.2442 | 325,079 | +5.35% |
| 2026-10-23 | 0.2491 | 0.2578 | 0.231 | 0.2318 | 300,416 | -5.12% |
| 2026-10-22 | 0.2964 | 0.3051 | 0.2355 | 0.2443 | 926,706 | -17.21% |
| 2026-10-21 | 0.291 | 0.3054 | 0.291 | 0.2951 | 76,105 | -1.63% |
| 2026-10-20 | 0.29 | 0.305 | 0.2801 | 0.3 | 178,268 | +7.10% |
| 2026-10-19 | 0.2901 | 0.309 | 0.28 | 0.2801 | 752,715 | -3.38% |
| 2026-10-16 | 0.336 | 0.345 | 0.285 | 0.2899 | 263,751 | -9.69% |
| 2026-10-15 | 0.34 | 0.3624 | 0.32 | 0.321 | 673,303 | -2.01% |
| 2026-10-14 | 0.375 | 0.3796 | 0.3066 | 0.3276 | 683,034 | -11.84% |
| 2026-10-13 | 0.3795 | 0.3939 | 0.3703 | 0.3716 | 299,361 | -3.08% |
| 2026-10-12 | 0.4199 | 0.4199 | 0.3812 | 0.3834 | 454,987 | -9.15% |
| 2026-10-09 | 0.4351 | 0.4398 | 0.41 | 0.422 | 434,056 | -2.41% |
| 2026-10-08 | 0.435 | 0.46 | 0.4228 | 0.4324 | 583,755 | -2.55% |
| 2026-10-07 | 0.4326 | 0.4782 | 0.4302 | 0.4437 | 646,131 | -1.40% |
| 2026-10-06 | 0.423 | 0.4564 | 0.4111 | 0.45 | 834,089 | +7.66% |
| 2026-10-05 | 0.4266 | 0.438 | 0.4092 | 0.418 | 581,369 | -4.37% |
| 2026-10-02 | 0.426 | 0.4439 | 0.426 | 0.4371 | 877,227 | -9.03% |
| 2026-10-01 | 0.4304 | 0.5199 | 0.4245 | 0.4805 | 2,132,363 | +12.24% |
| 2026-09-30 | 0.431 | 0.4445 | 0.4275 | 0.4281 | 209,392 | -3.69% |
| 2026-09-29 | 0.3858 | 0.459 | 0.3795 | 0.4445 | 1,139,008 | +15.51% |
| 2026-09-28 | 0.45 | 0.4574 | 0.37 | 0.3848 | 1,008,134 | -17.42% |
| 2026-09-25 | 0.452 | 0.4787 | 0.452 | 0.466 | 83,230 | +0.41% |
| 2026-09-24 | 0.4394 | 0.4795 | 0.4349 | 0.4641 | 557,617 | +3.39% |
| 2026-09-23 | 0.425 | 0.4599 | 0.4125 | 0.4489 | 408,359 | +4.13% |
| 2026-09-22 | 0.45 | 0.4571 | 0.41 | 0.4311 | 472,726 | -4.31% |
| 2026-09-21 | 0.465 | 0.48 | 0.4441 | 0.4505 | 435,576 | -5.36% |
| 2026-09-18 | 0.45 | 0.4799 | 0.3951 | 0.476 | 1,591,914 | +6.97% |
| 2026-09-17 | 0.445 | 0.46 | 0.4371 | 0.445 | 304,289 | -1.64% |
| 2026-09-16 | 0.43 | 0.4719 | 0.4299 | 0.4524 | 1,079,428 | +7.71% |
| 2026-09-15 | 0.41 | 0.44 | 0.4052 | 0.42 | 410,018 | +2.44% |
| 2026-09-14 | 0.3923 | 0.4199 | 0.385 | 0.41 | 578,341 | +1.79% |
| 2026-09-11 | 0.38 | 0.408 | 0.376 | 0.4028 | 288,104 | +4.62% |
| 2026-09-10 | 0.4035 | 0.414 | 0.38 | 0.385 | 150,580 | -7.45% |
| 2026-09-09 | 0.4198 | 0.4198 | 0.4037 | 0.416 | 194,706 | +1.22% |
| 2026-09-08 | 0.403 | 0.42 | 0.3922 | 0.411 | 278,571 | +0.00% |
| 2026-09-04 | 0.3864 | 0.4222 | 0.3753 | 0.411 | 520,509 | +5.30% |
| 2026-09-03 | 0.377 | 0.3989 | 0.3764 | 0.3903 | 203,855 | +1.64% |
| 2026-09-02 | 0.3783 | 0.3977 | 0.3731 | 0.384 | 188,377 | -1.77% |
| 2026-09-01 | 0.3895 | 0.395 | 0.373 | 0.3909 | 212,901 | +0.21% |
| 2026-08-31 | 0.4017 | 0.4017 | 0.38 | 0.3901 | 252,798 | -3.01% |
| 2026-08-28 | 0.3909 | 0.4242 | 0.39 | 0.4022 | 432,581 | +0.50% |
| 2026-08-27 | 0.369 | 0.426 | 0.369 | 0.4002 | 765,255 | +7.41% |
| 2026-08-26 | 0.3876 | 0.3876 | 0.3631 | 0.3726 | 282,881 | -3.87% |
| 2026-08-25 | 0.36 | 0.409 | 0.36 | 0.3876 | 559,427 | +1.17% |
| 2026-08-24 | 0.369 | 0.385 | 0.3601 | 0.3831 | 955,686 | -9.22% |
| 2026-08-21 | 0.3801 | 0.4299 | 0.365 | 0.422 | 1,145,849 | +9.41% |
| 2026-08-20 | 0.4062 | 0.4081 | 0.383 | 0.3857 | 1,030,327 | -7.75% |
| 2026-08-19 | 0.4487 | 0.468 | 0.417 | 0.4181 | 1,041,381 | -11.04% |
| 2026-08-18 | 0.5067 | 0.5122 | 0.4622 | 0.47 | 1,250,906 | -11.14% |
| 2026-08-17 | 0.4902 | 0.5487 | 0.4901 | 0.5289 | 1,905,102 | -1.03% |
| 2026-08-14 | 0.5844 | 0.5984 | 0.4717 | 0.5344 | 21,113,248 | +0.23% |
| 2026-08-13 | 0.52 | 0.5899 | 0.52 | 0.5332 | 27,618,340 | +0.04% |
| 2026-08-12 | 0.5186 | 0.5532 | 0.4879 | 0.533 | 967,228 | -2.38% |
| 2026-08-11 | 0.5662 | 0.6024 | 0.5351 | 0.546 | 1,370,778 | -8.16% |
| 2026-08-10 | 0.465 | 0.61 | 0.4562 | 0.5945 | 4,987,201 | +20.81% |
| 2026-08-07 | 0.4797 | 0.4939 | 0.4503 | 0.4921 | 4,270,732 | -6.62% |
| 2026-08-06 | 0.592 | 0.63 | 0.4868 | 0.527 | 52,479,884 | +23.85% |
| 2026-08-05 | 0.414 | 0.4676 | 0.4 | 0.4255 | 62,970,790 | -7.10% |
| 2026-08-04 | 0.4701 | 0.5099 | 0.422 | 0.458 | 3,589,217 | -14.55% |
| 2026-08-03 | 0.432 | 0.555 | 0.4155 | 0.536 | 15,123,761 | -3.79% |
| 2026-07-31 | 0.641 | 1.25 | 0.5166 | 0.5571 | 512,124,616 | +89.75% |
| 2026-07-30 | 0.42 | 0.42 | 0.261 | 0.2936 | 80,544,825 | -46.88% |
| 2026-07-29 | 0.56 | 0.56 | 0.52 | 0.5527 | 274,264 | -0.59% |
| 2026-07-28 | 0.5421 | 0.597 | 0.5421 | 0.556 | 650,385 | +2.39% |
| 2026-07-27 | 0.51 | 0.5729 | 0.51 | 0.543 | 472,044 | +4.28% |
| 2026-07-24 | 0.55 | 0.569 | 0.51 | 0.5207 | 466,997 | -6.58% |
| 2026-07-23 | 0.53 | 0.57 | 0.5253 | 0.5574 | 491,459 | +9.08% |
| 2026-07-22 | 0.4793 | 0.5679 | 0.4709 | 0.511 | 1,035,585 | +8.49% |
| 2026-07-21 | 0.4303 | 0.5151 | 0.417 | 0.471 | 1,412,508 | +11.85% |
| 2026-07-20 | 0.424 | 0.4468 | 0.4101 | 0.4211 | 224,911 | +2.26% |
| 2026-07-17 | 0.39 | 0.438 | 0.38 | 0.4118 | 328,849 | +6.05% |
| 2026-07-16 | 0.389 | 0.395 | 0.37 | 0.3883 | 226,241 | +3.66% |
| 2026-07-15 | 0.3983 | 0.3983 | 0.3651 | 0.3746 | 227,727 | -4.29% |
| 2026-07-14 | 0.3501 | 0.3995 | 0.35 | 0.3914 | 2,844,988 | +8.66% |
| 2026-07-13 | 0.365 | 0.39 | 0.35 | 0.3602 | 226,071 | -1.32% |
| 2026-07-10 | 0.3898 | 0.3898 | 0.365 | 0.365 | 73,938 | -2.46% |
| 2026-07-09 | 0.351 | 0.38 | 0.3501 | 0.3742 | 146,840 | +4.12% |
| 2026-07-08 | 0.3761 | 0.38 | 0.34 | 0.3594 | 233,181 | -3.59% |
| 2026-07-07 | 0.44 | 0.444 | 0.356 | 0.3728 | 525,482 | -15.10% |
| 2026-07-06 | 0.4428 | 0.4502 | 0.42 | 0.4391 | 451,393 | -6.57% |
| 2026-07-02 | 0.426 | 0.47 | 0.4125 | 0.47 | 1,105,664 | +10.33% |
| 2026-07-01 | 0.371 | 0.426 | 0.3701 | 0.426 | 554,380 | +12.11% |
| 2026-06-30 | 0.3451 | 0.38 | 0.3451 | 0.38 | 329,543 | +4.11% |
| 2026-06-29 | 0.3543 | 0.39 | 0.35 | 0.365 | 502,839 | -3.03% |
| 2026-06-26 | 0.3655 | 0.3798 | 0.355 | 0.3764 | 329,802 | +1.78% |
| 2026-06-25 | 0.3506 | 0.3929 | 0.3501 | 0.3698 | 699,719 | +3.01% |
| 2026-06-24 | 0.3402 | 0.3785 | 0.339 | 0.359 | 1,075,182 | +3.46% |
| 2026-06-23 | 0.2872 | 0.358 | 0.271 | 0.347 | 10,172,377 | +19.24% |
| 2026-06-22 | 0.32 | 0.35 | 0.2637 | 0.291 | 29,654,827 | -8.14% |
| 2026-06-18 | 0.3321 | 0.3446 | 0.3027 | 0.3168 | 440,412 | -4.61% |
| 2026-06-17 | 0.3321 | 0.3525 | 0.3321 | 0.3321 | 151,274 | -0.57% |
| 2026-06-16 | 0.354 | 0.371 | 0.334 | 0.334 | 177,874 | -7.22% |
| 2026-06-15 | 0.354 | 0.3814 | 0.3531 | 0.36 | 302,682 | +0.93% |
| 2026-06-12 | 0.3633 | 0.3821 | 0.3506 | 0.3567 | 212,163 | -3.65% |
| 2026-06-11 | 0.365 | 0.3738 | 0.3507 | 0.3702 | 176,018 | +2.80% |
| 2026-06-10 | 0.352 | 0.4099 | 0.3402 | 0.3601 | 279,772 | +5.60% |
| 2026-06-09 | 0.3647 | 0.375 | 0.3406 | 0.341 | 138,438 | -6.06% |
| 2026-06-08 | 0.37 | 0.3775 | 0.36 | 0.363 | 132,030 | +1.68% |
| 2026-06-05 | 0.39 | 0.3951 | 0.3449 | 0.357 | 363,824 | -8.30% |
| 2026-06-04 | 0.37 | 0.41 | 0.37 | 0.3893 | 257,795 | +3.81% |
| 2026-06-03 | 0.38 | 0.3975 | 0.375 | 0.375 | 147,560 | -2.09% |
| 2026-06-02 | 0.414 | 0.4158 | 0.37 | 0.383 | 1,024,847 | -8.85% |
| 2026-06-01 | 0.43 | 0.478 | 0.415 | 0.4202 | 584,710 | -2.28% |
| 2026-05-29 | 0.4828 | 0.4997 | 0.4216 | 0.43 | 434,647 | -10.97% |
| 2026-05-28 | 0.5099 | 0.53 | 0.4821 | 0.483 | 527,571 | -2.56% |
| 2026-05-27 | 0.521 | 0.5554 | 0.4904 | 0.4957 | 461,462 | -9.54% |
| 2026-05-26 | 0.45 | 0.5528 | 0.4308 | 0.548 | 1,272,737 | +21.51% |
| 2026-05-22 | 0.4369 | 0.48 | 0.4187 | 0.451 | 502,517 | +2.97% |
| 2026-05-21 | 0.435 | 0.4469 | 0.42 | 0.438 | 203,074 | +2.58% |
| 2026-05-20 | 0.41 | 0.4516 | 0.401 | 0.427 | 292,343 | +3.39% |
| 2026-05-19 | 0.4079 | 0.43 | 0.3871 | 0.413 | 302,134 | +1.98% |
| 2026-05-18 | 0.421 | 0.46 | 0.4035 | 0.405 | 484,825 | -7.95% |
| 2026-05-15 | 0.3932 | 0.455 | 0.3891 | 0.44 | 823,223 | +11.93% |
| 2026-05-14 | 0.34 | 0.4182 | 0.34 | 0.3931 | 938,988 | +15.62% |
| 2026-05-13 | 0.3461 | 0.38 | 0.34 | 0.34 | 684,196 | -1.59% |