Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	2.510	2.600	2.450	2.530	50,074	+0.05(+1.81%)
Nov 26, 2024	2.640	2.640	2.450	2.485	48,506	-0.14(-5.16%)
Nov 25, 2024	2.720	2.800	2.600	2.620	130,037	-0.03(-1.13%)
Nov 22, 2024	2.430	2.710	2.420	2.650	124,947	+0.15(+6.00%)
Nov 21, 2024	2.420	2.590	2.380	2.500	131,418	+0.03(+1.21%)
Nov 20, 2024	2.350	2.470	2.310	2.470	77,446	+0.14(+5.80%)
Nov 19, 2024	2.330	2.380	2.310	2.335	30,352	+0.00(+0.20%)
Nov 18, 2024	2.350	2.400	2.270	2.330	40,768	+0.02(+0.87%)
Nov 15, 2024	2.420	2.420	2.270	2.310	70,882	-0.08(-3.35%)
Nov 14, 2024	2.380	2.470	2.360	2.390	39,369	-0.04(-1.65%)
Nov 13, 2024	2.430	2.510	2.400	2.430	57,458	-0.01(-0.41%)
Nov 12, 2024	2.490	2.490	2.360	2.440	119,976	-0.03(-1.21%)
Nov 11, 2024	2.390	2.540	2.350	2.470	142,515	+0.15(+6.47%)
Nov 08, 2024	2.280	2.361	2.260	2.320	58,962	-0.05(-2.11%)
Nov 07, 2024	2.400	2.453	2.340	2.370	37,791	-0.02(-0.84%)
Nov 06, 2024	2.450	2.480	2.360	2.390	69,797	-0.09(-3.63%)
Nov 05, 2024	2.430	2.600	2.260	2.480	88,827	+0.11(+4.64%)
Nov 04, 2024	2.250	2.370	2.200	2.370	61,021	+0.11(+4.87%)
Nov 01, 2024	2.360	2.380	2.100	2.260	67,587	-0.11(-4.64%)
Oct 31, 2024	2.590	2.590	2.310	2.370	197,751	-0.10(-4.05%)
Oct 30, 2024	2.420	2.510	2.380	2.470	68,925	+0.04(+1.65%)
Oct 29, 2024	2.360	2.460	2.350	2.430	89,948	+0.04(+1.67%)
Oct 28, 2024	2.420	2.440	2.330	2.390	84,105	-0.03(-1.24%)
Oct 25, 2024	2.470	2.650	2.380	2.420	444,043	-0.04(-1.63%)
Oct 24, 2024	2.320	2.531	2.290	2.460	375,750	+0.09(+3.80%)
Oct 23, 2024	2.410	2.490	2.320	2.370	186,125	-0.14(-5.58%)
Oct 22, 2024	2.350	2.530	2.337	2.510	301,717	+0.08(+3.29%)
Oct 21, 2024	2.450	2.450	2.200	2.430	884,210	-0.11(-4.33%)
Oct 18, 2024	2.800	2.830	2.400	2.540	3,169,437	-0.11(-4.15%)
Oct 17, 2024	2.430	2.700	2.400	2.650	377,298	+0.18(+7.29%)
Oct 16, 2024	2.530	2.800	2.390	2.470	215,211	-0.18(-6.76%)
Oct 15, 2024	2.700	2.829	2.625	2.649	130,748	-0.11(-4.02%)
Oct 14, 2024	3.000	3.000	2.611	2.760	180,233	-0.33(-10.68%)
Oct 11, 2024	3.105	3.518	3.002	3.090	72,545	-0.15(-4.50%)
Oct 10, 2024	3.134	3.363	3.131	3.236	46,545	+0.01(+0.33%)
Oct 09, 2024	3.015	3.450	2.835	3.225	130,694	+0.21(+6.97%)
Oct 08, 2024	3.265	3.265	2.933	3.015	71,925	-0.25(-7.67%)
Oct 07, 2024	3.285	3.285	2.865	3.265	115,969	-0.02(-0.64%)
Oct 04, 2024	3.712	3.748	3.150	3.287	159,259	-0.37(-10.20%)
Oct 03, 2024	4.065	4.665	3.640	3.660	316,350	-0.46(-11.27%)
Oct 02, 2024	4.290	4.350	3.454	4.125	553,291	-0.35(-7.84%)
Oct 01, 2024	6.207	7.659	4.207	4.476	13,501,444	+0.94(+26.44%)
Sep 30, 2024	3.735	3.933	3.466	3.540	18,131	-0.06(-1.63%)
Sep 27, 2024	3.528	3.824	3.453	3.599	8,680	+0.07(+2.00%)
Sep 26, 2024	3.375	3.592	3.330	3.528	5,036	+0.11(+3.16%)
Sep 25, 2024	3.450	3.576	3.339	3.420	10,072	-0.10(-2.98%)
Sep 24, 2024	3.615	3.774	3.327	3.525	13,874	-0.09(-2.49%)
Sep 23, 2024	3.750	3.750	3.603	3.615	6,101	-0.13(-3.60%)
Sep 20, 2024	3.717	3.900	3.602	3.750	21,540	-0.07(-1.81%)
Sep 19, 2024	3.855	3.885	3.602	3.819	15,899	+0.22(+6.04%)
Sep 18, 2024	3.300	3.862	3.300	3.602	13,347	-0.10(-2.83%)
Sep 17, 2024	3.905	3.945	3.676	3.707	9,729	-0.19(-5.00%)
Sep 16, 2024	3.885	4.047	3.862	3.901	10,897	-0.15(-3.67%)
Sep 13, 2024	3.990	4.143	3.977	4.050	12,099	+0.11(+2.78%)
Sep 12, 2024	3.979	4.200	3.920	3.941	7,450	-0.23(-5.50%)
Sep 11, 2024	4.041	4.200	3.900	4.170	6,224	+0.12(+2.92%)
Sep 10, 2024	4.050	4.133	3.925	4.051	14,661	-0.14(-3.29%)
Sep 09, 2024	4.050	4.194	3.915	4.189	10,993	+0.16(+3.94%)
Sep 06, 2024	4.185	4.332	3.765	4.030	25,442	-0.03(-0.63%)
Sep 05, 2024	4.125	4.303	3.900	4.056	14,130	-0.13(-3.01%)
Sep 04, 2024	3.945	4.333	3.938	4.182	17,284	+0.13(+3.30%)