Mangoceuticals, Inc. - Common Stock (MGRX)

Historical Prices For Mangoceuticals, Inc. - Common Stock (MGRX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.09	2.27	2.02	2.14	55,102	2.14
4/01/2025	1.83	2.18	1.83	2.15	112,087	2.15
3/31/2025	2.27	2.34	1.80	1.95	245,654	1.95
3/28/2025	2.40	2.51	2.06	2.38	195,649	2.38
3/27/2025	2.33	2.49	2.27	2.38	142,652	2.38
3/26/2025	2.63	2.81	2.25	2.47	394,129	2.47
3/25/2025	4.74	4.99	2.65	2.81	3,195,665	2.81
3/24/2025	4.53	5.20	4.25	4.75	120,611	4.75
3/21/2025	4.36	5.01	4.36	4.46	151,664	4.46
3/20/2025	4.25	4.69	4.15	4.35	65,411	4.35
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