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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.53	0.53	0.69	0.48	342.48M
February 19, 2026	0.36	0.36	0.36	0.37	0.35	7.96M
February 18, 2026	0.39	0.36	0.36	0.39	0.36	186,122
February 17, 2026	0.41	0.38	0.38	0.41	0.37	93,220
February 13, 2026	0.39	0.4	0.4	0.41	0.39	85,800
February 12, 2026	0.37	0.39	0.39	0.45	0.37	279,500
February 11, 2026	0.4	0.38	0.38	0.4	0.36	162,100
February 10, 2026	0.38	0.38	0.38	0.44	0.38	197,329
February 09, 2026	0.37	0.38	0.38	0.42	0.37	195,400
February 06, 2026	0.37	0.38	0.38	0.41	0.35	195,580
February 05, 2026	0.35	0.34	0.34	0.43	0.34	249,121
February 04, 2026	0.41	0.36	0.36	0.43	0.35	194,122
February 03, 2026	0.41	0.39	0.39	0.43	0.37	274,414
February 02, 2026	0.37	0.43	0.43	0.47	0.35	1.73M
January 30, 2026	0.39	0.36	0.36	0.4	0.35	473,863
January 29, 2026	0.44	0.38	0.38	0.44	0.37	406,899
January 28, 2026	0.46	0.43	0.43	0.47	0.43	161,660
January 27, 2026	0.48	0.45	0.45	0.5	0.45	304,998
January 26, 2026	0.53	0.46	0.46	0.53	0.44	660,437
January 23, 2026	0.57	0.51	0.51	0.57	0.51	212,042
January 22, 2026	0.56	0.54	0.54	0.6	0.51	534,500
January 21, 2026	0.62	0.55	0.55	0.66	0.52	630,600
January 20, 2026	0.61	0.61	0.61	0.66	0.6	173,900
January 16, 2026	0.7	0.63	0.63	0.7	0.63	406,251
January 15, 2026	0.72	0.66	0.66	0.8	0.66	517,624
January 14, 2026	0.72	0.68	0.68	0.75	0.68	212,052
January 13, 2026	0.77	0.71	0.71	0.8	0.7	365,253
January 12, 2026	0.8	0.79	0.79	0.83	0.77	308,961
January 09, 2026	0.95	0.78	0.78	0.96	0.77	443,012
January 08, 2026	0.84	0.99	0.99	1.03	0.84	1.19M
January 07, 2026	0.88	0.88	0.88	0.9	0.84	526,900
January 06, 2026	0.84	0.87	0.87	0.88	0.8	340,244
January 05, 2026	0.87	0.83	0.83	0.87	0.77	292,800
January 02, 2026	0.74	0.85	0.85	0.9	0.72	697,300
December 31, 2025	0.66	0.74	0.74	0.74	0.65	413,565
December 30, 2025	0.66	0.66	0.66	0.72	0.66	306,559
December 29, 2025	0.71	0.66	0.66	0.74	0.65	519,811
December 26, 2025	0.72	0.71	0.71	0.77	0.7	478,424
December 24, 2025	0.75	0.77	0.77	0.77	0.73	180,700
December 23, 2025	0.8	0.77	0.77	0.8	0.72	811,000
December 22, 2025	0.71	0.78	0.78	0.98	0.7	5.06M
December 19, 2025	1.04	0.71	0.71	1.07	0.52	9.96M
December 18, 2025	1.18	1.31	1.31	1.38	1.17	1.16M
December 17, 2025	1.21	1.22	1.22	1.25	1.12	524,600
December 16, 2025	1.15	1.2	1.2	1.26	1.13	399,000
December 15, 2025	1.18	1.14	1.14	1.18	1.12	321,900
December 12, 2025	1.13	1.13	1.13	1.15	1.09	185,170
December 11, 2025	1.1	1.13	1.13	1.15	1.07	123,732
December 10, 2025	1.22	1.1	1.1	1.22	1.09	182,403
December 09, 2025	1.12	1.22	1.22	1.22	1.1	314,400
December 08, 2025	1.07	1.13	1.13	1.13	1.07	135,187
December 05, 2025	1.2	1.1	1.1	1.2	1.06	241,447
December 04, 2025	1.24	1.18	1.18	1.24	1.15	155,418
December 03, 2025	1.14	1.23	1.23	1.24	1.11	333,797
December 02, 2025	1.01	1.16	1.16	1.25	1	850,581
December 01, 2025	1.04	1	1	1.07	0.98	312,604
November 28, 2025	1.09	1.11	1.11	1.11	1.05	293,043
November 26, 2025	1.1	1.07	1.07	1.1	1.04	169,129
November 25, 2025	1.11	1.1	1.1	1.14	1.08	84,618
November 24, 2025	1.03	1.15	1.15	1.16	1.03	229,000

Mangoceuticals, Inc. (MGRX) NASDAQ