Mangoceuticals, Inc. - Common Stock (MGRX)
4.2700
+0.6500 (17.96%)
Mangoceuticals, Inc. is a biotechnology company focused on developing innovative wellness and lifestyle products that leverage the benefits of natural ingredients
The company specializes in formulating and marketing supplements aimed at enhancing men's health, vitality, and overall quality of life. By combining cutting-edge research with the power of nature, Mangoceuticals aims to provide consumers with effective and safe solutions for improving their well-being, all while promoting a healthier lifestyle. Through its commitment to quality and sustainability, the company seeks to establish itself as a leader in the health and wellness industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 3.58 | 4.69 | 3.27 | 4.27 | 217,109 | 4.27 |
| 3/18/2025 | 3.75 | 3.75 | 3.21 | 3.62 | 33,242 | 3.62 |
| 3/17/2025 | 3.85 | 3.91 | 3.63 | 3.64 | 70,838 | 3.64 |
| 3/14/2025 | 4.00 | 4.06 | 3.87 | 3.91 | 12,065 | 3.91 |
| 3/13/2025 | 4.20 | 4.20 | 3.90 | 4.04 | 18,830 | 4.04 |
| 3/12/2025 | 4.10 | 4.35 | 3.99 | 4.35 | 24,096 | 4.35 |
| 3/11/2025 | 4.80 | 4.88 | 4.14 | 4.19 | 48,284 | 4.19 |
| 3/10/2025 | 5.29 | 5.29 | 4.66 | 4.91 | 52,865 | 4.91 |
| 3/07/2025 | 4.95 | 5.33 | 4.69 | 5.28 | 72,582 | 5.28 |
| 3/06/2025 | 4.34 | 5.03 | 4.10 | 4.73 | 31,036 | 4.73 |
| 3/05/2025 | 4.22 | 4.49 | 4.03 | 4.34 | 21,712 | 4.34 |
| 3/04/2025 | 3.75 | 4.38 | 3.58 | 4.31 | 61,240 | 4.31 |
| 3/03/2025 | 4.20 | 4.20 | 3.62 | 3.81 | 47,324 | 3.81 |
| 2/28/2025 | 4.09 | 4.42 | 3.90 | 4.13 | 59,702 | 4.13 |
| 2/27/2025 | 4.41 | 4.56 | 4.03 | 4.21 | 65,707 | 4.21 |
| 2/26/2025 | 4.09 | 4.43 | 4.04 | 4.43 | 32,583 | 4.43 |
| 2/25/2025 | 4.61 | 4.61 | 3.88 | 4.10 | 60,250 | 4.10 |
| 2/24/2025 | 4.37 | 4.65 | 4.17 | 4.60 | 75,272 | 4.60 |
| 2/21/2025 | 4.90 | 4.90 | 4.06 | 4.33 | 138,552 | 4.33 |
| 2/20/2025 | 5.64 | 6.15 | 4.44 | 4.72 | 225,368 | 4.72 |
| 2/19/2025 | 4.86 | 5.60 | 4.74 | 5.60 | 254,564 | 5.60 |
| 2/18/2025 | 4.90 | 4.95 | 4.72 | 4.83 | 78,956 | 4.83 |
| 2/14/2025 | 4.51 | 4.90 | 4.32 | 4.84 | 112,220 | 4.84 |
| 2/13/2025 | 4.58 | 4.58 | 4.25 | 4.43 | 117,017 | 4.43 |
| 2/12/2025 | 4.41 | 4.70 | 4.15 | 4.52 | 204,450 | 4.52 |
| 2/11/2025 | 4.25 | 4.59 | 3.90 | 4.42 | 155,271 | 4.42 |
| 2/10/2025 | 4.31 | 4.59 | 4.10 | 4.21 | 334,977 | 4.21 |
| 2/07/2025 | 3.64 | 4.40 | 3.60 | 4.25 | 819,659 | 4.25 |
| 2/06/2025 | 3.13 | 3.44 | 2.98 | 3.42 | 255,764 | 3.42 |
| 2/05/2025 | 3.25 | 3.25 | 3.15 | 3.17 | 140,982 | 3.17 |
| 2/04/2025 | 3.08 | 3.22 | 3.01 | 3.18 | 67,316 | 3.18 |
| 2/03/2025 | 3.06 | 3.18 | 2.85 | 3.11 | 144,233 | 3.11 |
| 1/31/2025 | 2.80 | 3.05 | 2.76 | 3.02 | 105,993 | 3.02 |
| 1/30/2025 | 2.66 | 2.85 | 2.66 | 2.72 | 41,093 | 2.72 |
| 1/29/2025 | 2.87 | 2.87 | 2.64 | 2.65 | 17,800 | 2.65 |
| 1/28/2025 | 2.78 | 2.85 | 2.72 | 2.77 | 15,032 | 2.77 |
| 1/27/2025 | 2.95 | 2.97 | 2.72 | 2.78 | 17,344 | 2.78 |
| 1/24/2025 | 2.90 | 2.99 | 2.90 | 2.99 | 21,901 | 2.99 |
| 1/23/2025 | 2.82 | 3.10 | 2.82 | 2.87 | 68,101 | 2.87 |
| 1/22/2025 | 2.74 | 3.10 | 2.68 | 3.03 | 142,356 | 3.03 |
| 1/21/2025 | 2.58 | 2.75 | 2.58 | 2.74 | 60,466 | 2.74 |
| 1/17/2025 | 2.65 | 2.73 | 2.59 | 2.61 | 38,888 | 2.61 |
| 1/16/2025 | 2.56 | 2.70 | 2.52 | 2.68 | 13,320 | 2.68 |
| 1/15/2025 | 2.59 | 2.60 | 2.52 | 2.55 | 40,092 | 2.55 |
| 1/14/2025 | 2.60 | 2.60 | 2.50 | 2.58 | 24,120 | 2.58 |
| 1/13/2025 | 2.67 | 2.68 | 2.50 | 2.60 | 41,301 | 2.60 |
| 1/10/2025 | 2.64 | 2.74 | 2.63 | 2.67 | 26,131 | 2.67 |
| 1/08/2025 | 2.72 | 2.77 | 2.65 | 2.72 | 36,296 | 2.72 |
| 1/07/2025 | 2.66 | 2.76 | 2.63 | 2.72 | 60,737 | 2.72 |
| 1/06/2025 | 2.59 | 2.70 | 2.50 | 2.65 | 148,051 | 2.65 |
| 1/03/2025 | 2.49 | 2.57 | 2.45 | 2.48 | 26,905 | 2.48 |
| 1/02/2025 | 2.46 | 2.58 | 2.41 | 2.49 | 29,986 | 2.49 |
| 12/31/2024 | 2.45 | 0.00 | 2.45 | 2.42 | 0 | 2.42 |
| 12/30/2024 | 2.64 | 2.64 | 2.07 | 2.45 | 139,316 | 2.45 |
| 12/27/2024 | 2.55 | 2.63 | 2.50 | 2.60 | 32,377 | 2.60 |
| 12/26/2024 | 2.49 | 2.65 | 2.49 | 2.62 | 46,334 | 2.62 |
| 12/24/2024 | 2.52 | 2.55 | 2.43 | 2.52 | 31,544 | 2.52 |
| 12/23/2024 | 2.41 | 2.50 | 2.39 | 2.48 | 44,721 | 2.48 |
| 12/20/2024 | 2.52 | 2.61 | 2.26 | 2.48 | 215,665 | 2.48 |