Mangoceuticals, Inc. Common Stock (MGRX) Historical Stock Data
2.01 ↓0.13 (-6.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGRX is down -1.09% a day on average. There have been 14 days where Mangoceuticals, Inc. Common Stock closed green and 16 days where MGRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.90 | 2.09 | 58.31K |
| 2025-04-02 | 2.09 | 2.14 | ↑$0.05 (2.39%) | 2.03 | 2.27 | 54.99K |
| 2025-04-01 | 1.83 | 2.15 | ↑$0.32 (17.49%) | 1.83 | 2.17 | 111.79K |
| 2025-03-31 | 2.27 | 1.95 | ↓$0.32 (-14.10%) | 1.80 | 2.34 | 245.63K |
| 2025-03-28 | 2.40 | 2.38 | ↓$0.02 (-0.83%) | 2.06 | 2.51 | 184.44K |
| 2025-03-27 | 2.33 | 2.38 | ↑$0.05 (2.15%) | 2.27 | 2.49 | 135.22K |
| 2025-03-26 | 2.63 | 2.47 | ↓$0.16 (-6.08%) | 2.25 | 2.81 | 391.37K |
| 2025-03-25 | 4.73 | 2.81 | ↓$1.92 (-40.59%) | 2.65 | 4.99 | 3.18M |
| 2025-03-24 | 4.53 | 4.75 | ↑$0.22 (4.86%) | 4.25 | 5.20 | 115.40K |
| 2025-03-21 | 4.36 | 4.46 | ↑$0.11 (2.41%) | 4.36 | 5.01 | 150.65K |
| 2025-03-20 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.16 | 4.69 | 65.39K |
| 2025-03-19 | 3.46 | 4.27 | ↑$0.82 (23.59%) | 3.28 | 4.69 | 216.99K |
| 2025-03-18 | 3.75 | 3.62 | ↓$0.13 (-3.53%) | 3.21 | 3.75 | 33.17K |
| 2025-03-17 | 3.85 | 3.64 | ↓$0.21 (-5.45%) | 3.63 | 3.91 | 70.83K |
| 2025-03-14 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.89 | 4.01 | 11.80K |
| 2025-03-13 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 3.90 | 4.20 | 18.82K |
| 2025-03-12 | 4.10 | 4.35 | ↑$0.25 (6.10%) | 4.02 | 4.35 | 24.10K |
| 2025-03-11 | 4.88 | 4.19 | ↓$0.69 (-14.14%) | 4.14 | 4.88 | 48.22K |
| 2025-03-10 | 5.19 | 4.91 | ↓$0.27 (-5.30%) | 4.68 | 5.19 | 52.83K |
| 2025-03-07 | 4.90 | 5.28 | ↑$0.38 (7.76%) | 4.69 | 5.33 | 72.54K |
| 2025-03-06 | 4.46 | 4.73 | ↑$0.27 (6.05%) | 4.32 | 5.03 | 31K |
| 2025-03-05 | 4.18 | 4.34 | ↑$0.16 (3.83%) | 4.03 | 4.41 | 21.71K |
| 2025-03-04 | 3.86 | 4.31 | ↑$0.46 (11.80%) | 3.58 | 4.38 | 61.30K |
| 2025-03-03 | 4.20 | 3.81 | ↓$0.39 (-9.29%) | 3.62 | 4.20 | 47.24K |
| 2025-02-28 | 4.26 | 4.13 | ↓$0.13 (-3.05%) | 3.90 | 4.41 | 59.47K |
| 2025-02-27 | 4.39 | 4.21 | ↓$0.19 (-4.21%) | 4.04 | 4.56 | 65.71K |
| 2025-02-26 | 4.09 | 4.43 | ↑$0.34 (8.31%) | 4.04 | 4.43 | 32.32K |
| 2025-02-25 | 4.60 | 4.10 | ↓$0.50 (-10.87%) | 3.88 | 4.60 | 60.25K |
| 2025-02-24 | 4.37 | 4.60 | ↑$0.23 (5.26%) | 4.17 | 4.65 | 75.17K |
| 2025-02-21 | 4.90 | 4.33 | ↓$0.57 (-11.63%) | 4.06 | 4.90 | 138.38K |
Create an account or log in to view more rows.
$MGRX has just been halted from trading due to volatility.
$MGRX has just been halted from trading due to volatility.
$MGRX BUY BUY BUY
$MGRX buy bitches
$MGRX has just been halted from trading.
$MGRX what happened
$MGRX wow
looking like it’s going to be a monster day!
$MGRX I already know
tomorrow the bulls going to say "next week" just like every week.
$MGRX has just been halted from trading due to volatility.
$MGRX Not another do nothing day