Mangoceuticals, Inc.MGRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.37 | $0.47 | $0.35 | $0.43 | 1.73M |
| 1/30/2026 | $0.39 | $0.40 | $0.35 | $0.36 | 473,900 |
| 1/29/2026 | $0.44 | $0.44 | $0.37 | $0.38 | 412,735 |
| 1/28/2026 | $0.46 | $0.47 | $0.43 | $0.43 | 163,200 |
| 1/27/2026 | $0.48 | $0.50 | $0.45 | $0.45 | 304,998 |
| 1/26/2026 | $0.53 | $0.53 | $0.44 | $0.46 | 660,437 |
| 1/23/2026 | $0.57 | $0.57 | $0.51 | $0.51 | 237,600 |
| 1/22/2026 | $0.56 | $0.60 | $0.51 | $0.54 | 534,500 |
| 1/21/2026 | $0.62 | $0.66 | $0.52 | $0.55 | 630,600 |
| 1/20/2026 | $0.61 | $0.66 | $0.60 | $0.61 | 173,900 |
| 1/16/2026 | $0.70 | $0.70 | $0.63 | $0.63 | 406,251 |
| 1/15/2026 | $0.72 | $0.80 | $0.66 | $0.66 | 517,624 |
| 1/14/2026 | $0.72 | $0.75 | $0.68 | $0.68 | 212,691 |
| 1/13/2026 | $0.77 | $0.80 | $0.70 | $0.71 | 367,064 |
| 1/12/2026 | $0.80 | $0.83 | $0.77 | $0.79 | 308,961 |
| 1/9/2026 | $0.95 | $0.96 | $0.77 | $0.78 | 443,012 |
| 1/8/2026 | $0.84 | $1.03 | $0.84 | $0.99 | 1.19M |
| 1/7/2026 | $0.88 | $0.90 | $0.84 | $0.88 | 526,900 |
| 1/6/2026 | $0.84 | $0.88 | $0.80 | $0.87 | 353,000 |
| 1/5/2026 | $0.87 | $0.87 | $0.77 | $0.83 | 292,800 |
| 1/2/2026 | $0.74 | $0.90 | $0.72 | $0.85 | 697,300 |
| 12/31/2025 | $0.66 | $0.74 | $0.65 | $0.74 | 413,600 |
| 12/30/2025 | $0.66 | $0.72 | $0.66 | $0.66 | 306,600 |
| 12/29/2025 | $0.71 | $0.74 | $0.65 | $0.66 | 519,811 |
| 12/26/2025 | $0.72 | $0.77 | $0.70 | $0.71 | 478,424 |
| 12/24/2025 | $0.75 | $0.77 | $0.73 | $0.77 | 180,700 |
| 12/23/2025 | $0.80 | $0.80 | $0.72 | $0.77 | 811,000 |
| 12/22/2025 | $0.71 | $0.98 | $0.70 | $0.78 | 5.06M |
| 12/19/2025 | $1.04 | $1.07 | $0.52 | $0.71 | 9.96M |
| 12/18/2025 | $1.18 | $1.38 | $1.17 | $1.31 | 1.16M |
| 12/17/2025 | $1.21 | $1.25 | $1.12 | $1.22 | 524,600 |
| 12/16/2025 | $1.15 | $1.26 | $1.13 | $1.20 | 399,000 |
| 12/15/2025 | $1.18 | $1.18 | $1.12 | $1.14 | 321,900 |
| 12/12/2025 | $1.13 | $1.15 | $1.09 | $1.13 | 185,200 |
| 12/11/2025 | $1.10 | $1.15 | $1.07 | $1.13 | 125,029 |
| 12/10/2025 | $1.22 | $1.22 | $1.09 | $1.10 | 182,403 |
| 12/9/2025 | $1.12 | $1.22 | $1.10 | $1.22 | 314,400 |
| 12/8/2025 | $1.07 | $1.13 | $1.07 | $1.13 | 135,187 |
| 12/5/2025 | $1.20 | $1.20 | $1.06 | $1.10 | 241,447 |
| 12/4/2025 | $1.24 | $1.24 | $1.15 | $1.18 | 155,418 |
| 12/3/2025 | $1.14 | $1.24 | $1.11 | $1.23 | 373,497 |
| 12/2/2025 | $1.01 | $1.25 | $1.00 | $1.16 | 908,710 |
| 12/1/2025 | $1.04 | $1.07 | $0.98 | $1.00 | 312,604 |
| 11/28/2025 | $1.09 | $1.11 | $1.05 | $1.11 | 293,043 |
| 11/26/2025 | $1.10 | $1.10 | $1.04 | $1.07 | 169,129 |
| 11/25/2025 | $1.11 | $1.14 | $1.08 | $1.10 | 118,131 |
| 11/24/2025 | $1.03 | $1.16 | $1.03 | $1.15 | 229,000 |
| 11/21/2025 | $1.11 | $1.12 | $1.01 | $1.12 | 308,800 |
| 11/20/2025 | $1.22 | $1.25 | $1.11 | $1.14 | 460,400 |
| 11/19/2025 | $1.22 | $1.28 | $1.18 | $1.24 | 488,541 |
| 11/18/2025 | $1.13 | $1.31 | $1.13 | $1.28 | 474,011 |
| 11/17/2025 | $1.36 | $1.39 | $1.18 | $1.26 | 869,400 |
| 11/14/2025 | $1.13 | $1.49 | $1.13 | $1.48 | 3.82M |
| 11/13/2025 | $2.17 | $2.28 | $0.98 | $1.19 | 68.13M |
| 11/12/2025 | $1.83 | $1.91 | $1.72 | $1.76 | 182,889 |
| 11/11/2025 | $1.80 | $1.86 | $1.64 | $1.72 | 711,117 |
| 11/10/2025 | $2.24 | $2.41 | $2.03 | $2.09 | 590,300 |
| 11/7/2025 | $1.85 | $2.24 | $1.72 | $2.21 | 274,100 |
| 11/6/2025 | $1.78 | $1.95 | $1.68 | $1.84 | 425,000 |
| 11/5/2025 | $1.80 | $1.88 | $1.76 | $1.80 | 213,354 |