MGRX | MANGOCEUTICALS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

MANGOCEUTICALS (MGRX)

NASDAQ

$0.20+$0.010 (+5.18%)

Price as of Nov 11, 2026 7:55 PM EST

$4.2M
Market Cap
-89.00%
1-Year Change
Health Information Services
Industry

1 Month
-55.17%

Low Price$0.19

High Price$0.38
3 Months
-68.17%

Low Price$0.19

High Price$0.53
1 Year
-89.00%

Low Price$0.16

High Price$1.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	0.20	0.21	0.18	0.19	-3.96%	262,616
11/09/2026	0.20	0.21	0.20	0.20	+3.68%	116,193
11/07/2026	0.19	0.19	0.19	0.19	-2.51%	100
11/06/2026	0.19	0.21	0.19	0.19	+1.62%	320,317
11/05/2026	0.21	0.23	0.19	0.19	-7.39%	464,146
11/04/2026	0.21	0.22	0.20	0.21	-5.00%	149,852
11/03/2026	0.24	0.24	0.20	0.22	-4.39%	852,811
11/02/2026	0.24	0.24	0.22	0.23	-2.31%	442,901
10/30/2026	0.26	0.26	0.23	0.23	-8.22%	531,821
10/29/2026	0.27	0.27	0.24	0.25	-1.47%	234,026
10/28/2026	0.25	0.26	0.25	0.26	+4.07%	386,132
10/27/2026	0.25	0.26	0.22	0.25	+1.56%	131,278
10/26/2026	0.23	0.25	0.22	0.24	+5.35%	325,079
10/23/2026	0.25	0.26	0.23	0.23	-5.12%	300,416
10/22/2026	0.30	0.31	0.24	0.24	-17.21%	926,706
10/21/2026	0.29	0.31	0.29	0.30	-1.63%	76,105
10/20/2026	0.29	0.31	0.28	0.30	+7.10%	178,268
10/19/2026	0.29	0.31	0.28	0.28	-3.38%	752,715
10/16/2026	0.34	0.35	0.29	0.29	-9.69%	263,751
10/15/2026	0.34	0.36	0.32	0.32	-2.01%	673,303
10/14/2026	0.38	0.38	0.31	0.33	-11.84%	683,034
10/13/2026	0.38	0.39	0.37	0.37	-3.08%	299,361
10/12/2026	0.42	0.42	0.38	0.38	-9.15%	454,987
10/09/2026	0.44	0.44	0.41	0.42	-2.41%	434,056
10/08/2026	0.44	0.46	0.42	0.43	-2.55%	583,755
10/07/2026	0.43	0.48	0.43	0.44	-1.40%	646,131
10/06/2026	0.42	0.46	0.41	0.45	+7.66%	834,089
10/05/2026	0.43	0.44	0.41	0.42	-4.37%	581,369
10/02/2026	0.43	0.44	0.43	0.44	-9.03%	877,227
10/01/2026	0.43	0.52	0.42	0.48	+12.24%	2,132,363
09/30/2026	0.43	0.44	0.43	0.43	-3.69%	209,392
09/29/2026	0.39	0.46	0.38	0.44	+15.51%	1,139,008
09/28/2026	0.45	0.46	0.37	0.38	-17.42%	1,008,134
09/25/2026	0.45	0.48	0.45	0.47	+0.41%	83,230
09/24/2026	0.44	0.48	0.43	0.46	+3.39%	557,617
09/23/2026	0.43	0.46	0.41	0.45	+4.13%	408,359
09/22/2026	0.45	0.46	0.41	0.43	-4.31%	472,726
09/21/2026	0.47	0.48	0.44	0.45	-5.36%	435,576
09/18/2026	0.45	0.48	0.40	0.48	+6.97%	1,591,914
09/17/2026	0.45	0.46	0.44	0.45	-1.64%	304,289
09/16/2026	0.43	0.47	0.43	0.45	+7.71%	1,079,428
09/15/2026	0.41	0.44	0.41	0.42	+2.44%	410,018
09/14/2026	0.39	0.42	0.39	0.41	+1.79%	578,341
09/11/2026	0.38	0.41	0.38	0.40	+4.62%	288,104
09/10/2026	0.40	0.41	0.38	0.39	-7.45%	150,580
09/09/2026	0.42	0.42	0.40	0.42	+1.22%	194,706
09/08/2026	0.40	0.42	0.39	0.41	0.00%	278,571
09/04/2026	0.39	0.42	0.38	0.41	+5.30%	520,509
09/03/2026	0.38	0.40	0.38	0.39	+1.64%	203,855
09/02/2026	0.38	0.40	0.37	0.38	-1.77%	188,377
09/01/2026	0.39	0.40	0.37	0.39	+0.21%	212,901
08/31/2026	0.40	0.40	0.38	0.39	-3.01%	252,798
08/28/2026	0.39	0.42	0.39	0.40	+0.50%	432,581
08/27/2026	0.37	0.43	0.37	0.40	+7.41%	765,255
08/26/2026	0.39	0.39	0.36	0.37	-3.87%	282,881
08/25/2026	0.36	0.41	0.36	0.39	+1.17%	559,427
08/24/2026	0.37	0.39	0.36	0.38	-9.22%	955,686
08/21/2026	0.38	0.43	0.37	0.42	+9.41%	1,145,849
08/20/2026	0.41	0.41	0.38	0.39	-7.75%	1,030,327
08/19/2026	0.45	0.47	0.42	0.42	-11.04%	1,041,381
08/18/2026	0.51	0.51	0.46	0.47	-11.14%	1,250,906
08/17/2026	0.49	0.55	0.49	0.53	-1.03%	1,905,102
08/14/2026	0.58	0.60	0.47	0.53	+0.23%	21,113,248
08/13/2026	0.52	0.59	0.52	0.53	+0.04%	27,618,090
08/13/2026	-$0.09 Earnings
08/12/2026	0.52	0.55	0.49	0.53	-2.38%	967,228
08/11/2026	0.57	0.60	0.54	0.55	-8.16%	1,370,778
08/10/2026	0.47	0.61	0.46	0.59	+20.81%	4,987,201
08/07/2026	0.48	0.49	0.45	0.49	-6.62%	4,270,732
08/06/2026	0.59	0.63	0.49	0.53	+23.85%	52,479,884
08/05/2026	0.41	0.47	0.40	0.43	-7.10%	62,970,790
08/04/2026	0.47	0.51	0.42	0.46	-14.55%	3,589,217
08/03/2026	0.43	0.56	0.42	0.54	-3.79%	15,123,761
07/31/2026	0.64	1.25	0.52	0.56	+89.75%	512,144,617
07/30/2026	0.42	0.42	0.26	0.29	-46.88%	80,544,825
07/29/2026	0.56	0.56	0.52	0.55	-0.59%	274,264
07/28/2026	0.54	0.60	0.54	0.56	+2.39%	650,385
07/27/2026	0.51	0.57	0.51	0.54	+4.28%	472,044
07/24/2026	0.55	0.57	0.51	0.52	-6.58%	466,997
07/23/2026	0.53	0.57	0.53	0.56	+9.08%	491,459
07/22/2026	0.48	0.57	0.47	0.51	+8.49%	1,035,585
07/21/2026	0.43	0.52	0.42	0.47	+11.85%	1,412,508
07/20/2026	0.42	0.45	0.41	0.42	+2.26%	224,911
07/17/2026	0.39	0.44	0.38	0.41	+6.05%	328,849
07/16/2026	0.39	0.40	0.37	0.39	+3.66%	226,241
07/15/2026	0.40	0.40	0.37	0.37	-4.29%	227,727
07/14/2026	0.35	0.40	0.35	0.39	+8.66%	2,834,123
07/13/2026	0.37	0.39	0.35	0.36	-1.32%	226,071
07/10/2026	0.39	0.39	0.37	0.37	-2.46%	73,938
07/09/2026	0.35	0.38	0.35	0.37	+4.12%	146,790
07/08/2026	0.38	0.38	0.34	0.36	-3.59%	233,181
07/07/2026	0.44	0.44	0.36	0.37	-15.10%	525,482
07/06/2026	0.44	0.45	0.42	0.44	-6.57%	451,393
07/02/2026	0.43	0.47	0.41	0.47	+10.33%	1,105,664
07/01/2026	0.37	0.43	0.37	0.43	+12.11%	554,380
06/30/2026	0.35	0.38	0.35	0.38	+4.11%	329,543
06/29/2026	0.35	0.39	0.35	0.37	-3.03%	502,840
06/26/2026	0.37	0.38	0.36	0.38	+1.78%	329,802
06/25/2026	0.35	0.39	0.35	0.37	+3.01%	699,719
06/24/2026	0.34	0.38	0.34	0.36	+3.46%	1,075,182