TipRanks
Go Ultimate55% OFF

Mangoceuticals, Inc. (MGRX) Historical Prices

MGRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.260.260.230.230.23-8.27%521,6990.16
Oct 29, 20260.270.270.240.250.25-1.55%233,8120.07
Oct 28, 20260.250.260.250.260.26+4.03%384,8030.03
Oct 27, 20260.250.260.220.250.25+1.64%130,8840.01
Oct 26, 20260.230.250.220.240.24+5.63%318,8580.03
Oct 23, 20260.250.260.230.230.23-5.33%284,2780.02
Oct 22, 20260.300.310.240.240.24-17.29%891,4590.07
Oct 21, 20260.290.310.290.300.30-1.67%76,1050.01
Oct 20, 20260.290.310.280.300.30+7.14%178,2680.01
Oct 19, 20260.290.310.280.280.28-3.11%732,0360.06
Oct 16, 20260.340.350.290.290.29-9.97%262,7030.02
Oct 15, 20260.340.360.320.320.32-1.83%673,3030.05
Oct 14, 20260.380.380.310.330.33-11.86%683,0340.06
Oct 13, 20260.380.390.370.370.37-3.13%299,3610.02
Oct 12, 20260.420.420.380.380.38-9.24%454,9870.04
Oct 09, 20260.440.440.410.420.42-2.31%434,0560.03
Oct 08, 20260.440.460.420.430.43-2.48%583,7550.05
Oct 07, 20260.430.480.430.440.44-1.56%646,1310.05
Oct 06, 20260.420.460.410.450.45+7.66%834,0890.07
Oct 05, 20260.430.440.410.420.42-4.35%575,5240.05
Oct 02, 20260.430.440.430.440.44-8.96%877,2270.07
Oct 01, 20260.430.520.420.480.48+12.15%2,031,0680.16
Sep 30, 20260.430.440.430.430.43-3.60%209,3920.02
Sep 29, 20260.390.460.380.440.44+15.63%1,139,0080.09
Sep 28, 20260.450.460.370.380.38-17.60%1,008,1340.08
Sep 25, 20260.450.480.450.470.47+0.43%83,2300.01
Sep 24, 20260.440.480.430.460.46+3.57%557,6170.05
Sep 23, 20260.430.460.410.450.45+3.94%408,3590.03
Sep 22, 20260.450.460.410.430.43-4.22%472,7260.04
Sep 21, 20260.470.480.440.450.45-5.46%435,5760.04
Sep 18, 20260.450.480.400.480.48+6.97%1,591,9140.13
Sep 17, 20260.450.460.440.450.45-1.55%293,9460.02
Sep 16, 20260.430.470.430.450.45+7.62%1,079,4280.08
Sep 15, 20260.410.440.410.420.42+2.44%410,0180.03
Sep 14, 20260.390.420.390.410.41+1.99%578,3410.04
Sep 11, 20260.380.410.380.400.40+4.42%288,1040.02
Sep 10, 20260.400.410.380.390.39-7.45%150,5800.01
Sep 09, 20260.420.420.400.420.42+1.22%194,7060.02
Sep 08, 20260.400.420.390.410.41+0.00%278,5710.02
Sep 07, 20260.390.420.380.410.41+0.00%00.00
Sep 04, 20260.390.420.380.410.41+5.38%520,5090.04
Sep 03, 20260.380.400.380.390.39+1.56%200,6630.02
Sep 02, 20260.380.400.370.380.38-1.54%188,3770.01
Sep 01, 20260.390.400.370.390.39+0.00%190,1440.01
Aug 31, 20260.400.400.380.390.39-2.99%252,7980.02
Aug 28, 20260.390.420.390.400.40+0.50%429,3230.03
Aug 27, 20260.370.430.370.400.40+7.53%765,2550.06
Aug 26, 20260.390.390.360.370.37-3.88%282,8810.02
Aug 25, 20260.360.410.360.390.39+1.04%546,2100.04
Aug 24, 20260.370.390.360.380.38-9.24%955,6860.07