Mangoceuticals, Inc. (MGRX) Charts

$4.33

south_east
-$0.39 (-8.26%)
Day's range
$4.06
Day's range
$4.9

5 DAY PERFORMANCE

-10.54%

1 MONTH PERFORMANCE

+42.90%

3 MONTH PERFORMANCE

+63.40%

6 MONTH PERFORMANCE

+0.23%

YEAR-TO-DATE PERFORMANCE

+78.93%

1 YEAR PERFORMANCE

+37.03%

Mangoceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $4.90 $4.33 (-11.63%) $4.90 $4.06 138,327 $8.72 M
02/20/2025 $5.64 $4.72 (-16.31%) $6.15 $4.44 225,647 $9.51 M
02/19/2025 $4.86 $5.60 (15.23%) $5.60 $4.74 258,300 $11.28 M
02/18/2025 $4.90 $4.83 (-1.43%) $4.95 $4.72 79,072 $9.73 M
02/14/2025 $4.51 $4.84 (7.32%) $4.90 $4.32 112,220 $9.75 M
02/13/2025 $4.58 $4.43 (-3.28%) $4.58 $4.25 117,017 $8.92 M
02/12/2025 $4.41 $4.52 (2.49%) $4.70 $4.15 204,577 $9.10 M
02/11/2025 $4.25 $4.42 (4%) $4.59 $3.90 155,300 $8.90 M
02/10/2025 $4.31 $4.21 (-2.32%) $4.59 $4.10 334,979 $8.48 M
02/07/2025 $3.64 $4.25 (16.76%) $4.40 $3.60 819,700 $8.56 M
02/06/2025 $3.13 $3.42 (9.27%) $3.44 $2.98 258,900 $6.89 M
02/05/2025 $3.25 $3.17 (-2.46%) $3.25 $3.15 141,104 $6.38 M
02/04/2025 $3.08 $3.18 (3.25%) $3.22 $3.01 67,316 $6.40 M
02/03/2025 $3.06 $3.11 (1.63%) $3.18 $2.86 144,237 $6.26 M
01/31/2025 $2.80 $3.03 (8.21%) $3.05 $2.76 106,000 $6.10 M
01/30/2025 $2.66 $2.72 (2.26%) $2.85 $2.66 41,100 $5.48 M
01/29/2025 $2.87 $2.65 (-7.67%) $2.87 $2.64 17,800 $5.34 M
01/28/2025 $2.78 $2.77 (-0.36%) $2.85 $2.72 15,032 $5.58 M
01/27/2025 $2.95 $2.78 (-5.76%) $2.97 $2.72 17,344 $5.60 M
01/24/2025 $2.90 $2.99 (3.1%) $2.99 $2.90 21,901 $6.02 M
01/23/2025 $2.82 $2.87 (1.77%) $3.10 $2.82 68,102 $5.78 M
01/22/2025 $2.74 $3.03 (10.58%) $3.10 $2.68 143,900 $6.10 M
01/21/2025 $2.58 $2.74 (6.2%) $2.75 $2.58 60,500 $5.52 M
01/17/2025 $2.65 $2.61 (-1.51%) $2.73 $2.59 38,888 $5.26 M
01/16/2025 $2.56 $2.68 (4.69%) $2.70 $2.52 13,520 $5.40 M
01/15/2025 $2.59 $2.55 (-1.54%) $2.60 $2.52 40,100 $5.14 M
01/14/2025 $2.60 $2.58 (-0.77%) $2.60 $2.50 24,180 $5.20 M
01/13/2025 $2.67 $2.60 (-2.62%) $2.68 $2.50 41,311 $5.24 M
01/10/2025 $2.64 $2.67 (1.14%) $2.74 $2.63 26,131 $5.38 M
01/08/2025 $2.72 $2.72 (0%) $2.77 $2.65 36,296 $5.48 M
01/07/2025 $2.66 $2.72 (2.26%) $2.76 $2.63 61,200 $5.48 M
01/06/2025 $2.59 $2.65 (2.32%) $2.70 $2.50 149,100 $5.34 M
01/03/2025 $2.49 $2.49 (0%) $2.57 $2.45 26,905 $5.01 M
01/02/2025 $2.46 $2.49 (1.22%) $2.58 $2.41 30,000 $5.01 M
12/31/2024 $2.55 $2.42 (-5.1%) $2.55 $2.35 81,800 $4.87 M
12/30/2024 $2.64 $2.45 (-7.2%) $2.64 $2.07 139,438 $4.93 M
12/27/2024 $2.55 $2.60 (1.96%) $2.63 $2.50 32,400 $5.24 M
12/26/2024 $2.49 $2.62 (5.22%) $2.65 $2.49 47,138 $5.28 M
12/24/2024 $2.52 $2.52 (0%) $2.55 $2.43 31,544 $5.07 M
12/23/2024 $2.41 $2.48 (2.9%) $2.50 $2.39 44,814 $4.99 M
12/20/2024 $2.52 $2.48 (-1.59%) $2.61 $2.26 215,665 $4.99 M
12/19/2024 $2.45 $2.44 (-0.41%) $2.55 $2.40 807,400 $4.91 M
12/18/2024 $2.58 $2.45 (-5.04%) $2.63 $2.44 50,362 $4.93 M
12/17/2024 $2.50 $2.58 (3.2%) $2.59 $2.44 33,000 $5.20 M
12/16/2024 $2.54 $2.53 (-0.39%) $2.56 $2.48 32,600 $5.10 M
12/13/2024 $2.51 $2.61 (3.98%) $2.62 $2.41 49,100 $5.26 M
12/12/2024 $2.55 $2.49 (-2.35%) $2.55 $2.45 15,646 $5.01 M
12/11/2024 $2.56 $2.55 (-0.39%) $2.56 $2.36 40,300 $5.14 M
12/10/2024 $2.46 $2.49 (1.22%) $2.54 $2.35 50,560 $5.01 M
12/09/2024 $2.60 $2.50 (-3.85%) $2.60 $2.48 26,500 $5.03 M
12/06/2024 $2.49 $2.54 (2.01%) $2.54 $2.47 24,364 $5.12 M
12/05/2024 $2.48 $2.45 (-1.21%) $2.50 $2.40 89,805 $4.93 M
12/04/2024 $2.55 $2.53 (-0.78%) $2.57 $2.45 52,813 $5.10 M
12/03/2024 $2.50 $2.47 (-1.2%) $2.55 $2.45 65,784 $4.97 M
12/02/2024 $2.50 $2.55 (2%) $2.57 $2.45 50,057 $5.14 M
11/29/2024 $2.58 $2.50 (-3.1%) $2.58 $2.48 59,037 $5.03 M
11/27/2024 $2.51 $2.53 (0.8%) $2.60 $2.45 50,117 $5.10 M
11/26/2024 $2.64 $2.48 (-6.06%) $2.64 $2.45 49,234 $4.99 M
11/25/2024 $2.72 $2.62 (-3.68%) $2.80 $2.60 130,139 $5.28 M
11/22/2024 $2.43 $2.65 (9.05%) $2.71 $2.42 124,947 $5.34 M