MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGRX — Mangoceuticals, Inc. Common Stock
NasdaqMangoceuticals, Inc. Common Stock
$0.45
+0.03(+7.66%)
- O
- 0.42
- H
- 0.46
- L
- 0.41
- V
- 794.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.45
Period Return-78.57%
Period High$2.75
Period Low$0.16
Avg Daily Volume4.59M
Total Trading Days365
MGRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.42 | $0.46 | $0.41 | $0.45 | +$0.03 | +7.66% | 794,364 | $0.43 | $0.41 $0.46 |
| Oct 5, 2026 | $0.43 | $0.44 | $0.41 | $0.42 | $-0.02 | -4.37% | 581,369 | $0.42 | $0.41 $0.44 |
| Oct 2, 2026 | $0.43 | $0.44 | $0.43 | $0.44 | $-0.04 | -9.03% | 877,228 | $0.44 | $0.43 $0.44 |
| Oct 1, 2026 | $0.43 | $0.52 | $0.42 | $0.48 | +$0.05 | +12.24% | 2,132,363 | $0.47 | $0.42 $0.52 |
| Sep 30, 2026 | $0.43 | $0.44 | $0.43 | $0.43 | $-0.02 | -3.69% | 209,393 | $0.44 | $0.43 $0.44 |
| Sep 29, 2026 | $0.39 | $0.46 | $0.38 | $0.44 | +$0.06 | +15.51% | 1,139,009 | $0.41 | $0.38 $0.46 |
| Sep 28, 2026 | $0.45 | $0.46 | $0.37 | $0.38 | $-0.08 | -17.42% | 1,008,135 | $0.41 | $0.37 $0.46 |
| Sep 25, 2026 | $0.45 | $0.48 | $0.45 | $0.47 | +$0.00 | +0.41% | 83,231 | $0.46 | $0.45 $0.48 |
| Sep 24, 2026 | $0.44 | $0.48 | $0.43 | $0.46 | +$0.02 | +3.39% | 557,618 | $0.45 | $0.43 $0.48 |
| Sep 23, 2026 | $0.43 | $0.46 | $0.41 | $0.45 | +$0.02 | +4.13% | 408,360 | $0.43 | $0.41 $0.46 |
| Sep 22, 2026 | $0.45 | $0.46 | $0.41 | $0.43 | $-0.02 | -4.31% | 472,727 | $0.43 | $0.41 $0.46 |
| Sep 21, 2026 | $0.47 | $0.48 | $0.44 | $0.45 | $-0.03 | -5.36% | 435,576 | $0.46 | $0.44 $0.48 |
| Sep 18, 2026 | $0.45 | $0.48 | $0.40 | $0.48 | +$0.03 | +6.97% | 1,591,915 | $0.45 | $0.40 $0.48 |
| Sep 17, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | $-0.01 | -1.64% | 304,290 | $0.45 | $0.44 $0.46 |
| Sep 16, 2026 | $0.43 | $0.47 | $0.43 | $0.45 | +$0.03 | +7.71% | 1,079,428 | $0.45 | $0.43 $0.47 |
| Sep 15, 2026 | $0.41 | $0.44 | $0.41 | $0.42 | +$0.01 | +2.44% | 405,412 | $0.42 | $0.41 $0.44 |
| Sep 14, 2026 | $0.39 | $0.42 | $0.39 | $0.41 | +$0.01 | +1.79% | 540,996 | $0.41 | $0.39 $0.42 |
| Sep 11, 2026 | $0.38 | $0.41 | $0.38 | $0.40 | +$0.02 | +4.62% | 288,105 | $0.39 | $0.38 $0.41 |
| Sep 10, 2026 | $0.40 | $0.41 | $0.38 | $0.39 | $-0.03 | -7.45% | 150,580 | $0.39 | $0.38 $0.41 |
| Sep 9, 2026 | $0.42 | $0.42 | $0.40 | $0.42 | +$0.01 | +1.22% | 194,707 | $0.41 | $0.40 $0.42 |
| Sep 8, 2026 | $0.40 | $0.42 | $0.39 | $0.41 | +$0.00 | +0.00% | 278,571 | $0.41 | $0.39 $0.42 |
| Sep 4, 2026 | $0.39 | $0.42 | $0.38 | $0.41 | +$0.02 | +5.30% | 520,510 | $0.41 | $0.38 $0.42 |
| Sep 3, 2026 | $0.38 | $0.40 | $0.38 | $0.39 | +$0.01 | +1.64% | 203,855 | $0.39 | $0.38 $0.40 |
| Sep 2, 2026 | $0.38 | $0.40 | $0.37 | $0.38 | $-0.01 | -1.77% | 187,835 | $0.39 | $0.37 $0.40 |
| Sep 1, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | +$0.00 | +0.21% | 212,902 | $0.38 | $0.37 $0.40 |
| Aug 31, 2026 | $0.40 | $0.40 | $0.38 | $0.39 | $-0.01 | -3.01% | 252,799 | $0.39 | $0.38 $0.40 |
| Aug 28, 2026 | $0.39 | $0.42 | $0.39 | $0.40 | +$0.00 | +0.50% | 432,582 | $0.41 | $0.39 $0.42 |
| Aug 27, 2026 | $0.37 | $0.43 | $0.37 | $0.40 | +$0.03 | +7.41% | 765,256 | $0.40 | $0.37 $0.43 |
| Aug 26, 2026 | $0.39 | $0.39 | $0.36 | $0.37 | $-0.02 | -3.87% | 282,881 | $0.37 | $0.36 $0.39 |
| Aug 25, 2026 | $0.36 | $0.41 | $0.36 | $0.39 | +$0.00 | +1.17% | 559,428 | $0.39 | $0.36 $0.41 |