Get the Stockscreener App
0.548
21.51%
0.097
After Hours:
.53
-0.018
-3.28%
Mangoceuticals Inc Stock (MGRX) Price History
The historical daily chart and data for Mangoceuticals Inc stock (MGRX), show that the latest closing stock price as of May 26, 2026, is $0.548.
- Mangoceuticals Inc all-time high stock price is $16.80, occurred on May 21, 2024.
- The lowest Mangoceuticals Inc stock price recorded was $0.143 on March 13, 2024. Since then, Mangoceuticals Inc's stock price has risen over 283.22% to $0.548 now.
- The 52-week high stock price for MGRX is $2.75, representing a 401.82% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for MGRX is $0.162, indicating a -70.44% decrease from the current share price, occurred on March 20, 2026.
The table below shows more information about MGRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.5528 | $0.4308 | $0.122 | 1,260,757.0 | +21.51% |
| May 22, 2026 | $0.48 | $0.4187 | $0.0613 | 467,084.0 | +2.97% |
| May 21, 2026 | $0.4469 | $0.42 | $0.0269 | 200,702.0 | +2.58% |
| May 20, 2026 | $0.4516 | $0.401 | $0.0506 | 289,439.0 | +3.39% |
| May 19, 2026 | $0.43 | $0.3871 | $0.043 | 292,466.0 | +1.98% |
| May 18, 2026 | $0.46 | $0.4035 | $0.0565 | 484,596.0 | -7.95% |
| May 15, 2026 | $0.455 | $0.3891 | $0.0659 | 798,219.0 | +11.93% |
| May 14, 2026 | $0.4182 | $0.34 | $0.0782 | 902,110.0 | +15.62% |
| May 13, 2026 | $0.38 | $0.34 | $0.04 | 659,237.0 | -1.59% |
| May 12, 2026 | $0.4597 | $0.3455 | $0.1142 | 668,654.0 | -17.84% |
| May 11, 2026 | $0.4616 | $0.4147 | $0.0469 | 702,085.0 | +2.31% |
| May 08, 2026 | $0.4658 | $0.30 | $0.1658 | 4,421,999.0 | +20.85% |
| May 07, 2026 | $0.3699 | $0.3401 | $0.0298 | 270,488.0 | -3.11% |
| May 06, 2026 | $0.385 | $0.3134 | $0.0716 | 1,062,551.0 | +9.76% |
| May 05, 2026 | $0.3283 | $0.305 | $0.0233 | 569,447.0 | -5.38% |
| May 04, 2026 | $0.3493 | $0.311 | $0.0383 | 456,557.0 | +6.36% |
| May 01, 2026 | $0.36 | $0.30 | $0.06 | 1,687,405.0 | -6.53% |
| Apr 30, 2026 | $0.364 | $0.33 | $0.034 | 559,306.0 | +2.56% |
| Apr 29, 2026 | $0.38 | $0.3301 | $0.0499 | 589,968.0 | -7.94% |
| Apr 28, 2026 | $0.4058 | $0.344 | $0.0618 | 328,194.0 | -9.95% |
Mangoceuticals Inc Stock (MGRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mangoceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mangoceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mangoceuticals Inc Stock (MGRX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.5528 | $0.30 | $0.2528 | 16,454,553.0 | +61.18% |
| Apr, 2026 | $0.5146 | $0.3231 | $0.1915 | 12,800,316.0 | -5.58% |
| Mar, 2026 | $0.53 | $0.162 | $0.368 | 373,795,309.0 | -32.69% |
| Feb, 2026 | $0.689 | $0.3401 | $0.3489 | 374,708,792.0 | +48.20% |
| Jan, 2026 | $1.03 | $0.3513 | $0.6787 | 8,734,343.0 | -51.22% |
Mangoceuticals Inc Stock (MGRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.38 | $0.5241 | $0.8559 | 22,166,261.0 | -40.47% |
| Nov, 2025 | $2.41 | $0.98 | $1.43 | 77,561,452.0 | -46.63% |
| Oct, 2025 | $2.75 | $1.98 | $0.77 | 6,348,302.0 | -5.02% |
| Sep, 2025 | $2.66 | $2.03 | $0.6302 | 3,346,262.0 | -7.20% |
| Aug, 2025 | $2.45 | $1.42 | $1.03 | 3,293,314.0 | +40.48% |
| Jul, 2025 | $2.08 | $1.41 | $0.6713 | 3,186,053.0 | +10.53% |
| Jun, 2025 | $2.48 | $1.48 | $0.995 | 3,638,480.0 | -30.28% |
| May, 2025 | $2.45 | $1.32 | $1.13 | 3,852,718.0 | +31.33% |
| Apr, 2025 | $2.88 | $1.49 | $1.39 | 8,541,024.0 | -14.87% |
| Mar, 2025 | $5.33 | $1.80 | $3.53 | 5,152,471.0 | -52.78% |
| Feb, 2025 | $6.15 | $2.85 | $3.30 | 3,293,790.0 | +36.53% |
| Jan, 2025 | $3.10 | $2.41 | $0.69 | 919,870.0 | +25.00% |
Mangoceuticals Inc Stock (MGRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.65 | $2.07 | $0.58 | 1,096,158.0 | -2.00% |
| Nov, 2024 | $2.80 | $2.10 | $0.70 | 1,484,776.0 | +5.49% |
| Oct, 2024 | $7.66 | $2.20 | $5.46 | 21,138,865.7 | -33.05% |
| Sep, 2024 | $4.33 | $3.30 | $1.03 | 285,656.1 | -1.63% |
| Aug, 2024 | $6.12 | $3.00 | $3.12 | 861,987.2 | -40.04% |
| Jul, 2024 | $7.05 | $4.41 | $2.64 | 2,330,926.6 | +31.61% |
| Jun, 2024 | $6.66 | $4.35 | $2.31 | 2,102,753.4 | -22.76% |
| May, 2024 | $16.80 | $3.19 | $13.61 | 18,872,599.6 | +61.91% |
| Apr, 2024 | $4.65 | $2.86 | $1.79 | 295,329.4 | +12.08% |
| Mar, 2024 | $3.61 | $2.15 | $1.47 | 1,628,012.8 | -4.58% |
| Feb, 2024 | $7.29 | $2.85 | $4.44 | 1,365,552.5 | -37.04% |
| Jan, 2024 | $6.30 | $3.84 | $2.46 | 1,376,802.0 | +30.37% |
2.59%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):