Nasdaq · MGRX · stock
Mangoceuticals, INC. (MGRX) stock price history
Every Nasdaq trading session of Mangoceuticals, INC. from Mar 21, 2023 to Nov 11, 2026: 916 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGRX adjusted close, 2023 to 2026
- $60.00
- All time high, 2023
- $2.28
- 52 week high, $0.1620 low
- 916
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MGRX key facts
- Mangoceuticals, INC. (MGRX) closed at $0.1990 on Nov 11, 2026 on Nasdaq.
- MGRX's all time high close is $60.00, set on Mar 21, 2023; its all time low close is $0.1620 on Mar 20, 2026.
- MGRX's 52 week range is $0.1620 to $2.28.
- MGRX returned -88.4% over the year to Nov 11, 2026.
- Since Mar 21, 2023 MGRX returned -100%, -79.1% a year compounded.
- MGRX's deepest drawdown was -99.7% from Mar 21, 2023 to Mar 20, 2026.
- DataCedar holds 916 daily sessions of MGRX history from Mar 21, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MGRX price chart, 2023 to 2026
MGRX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.8% |
| 3 months | -63.6% |
| 6 months | -52.7% |
| Year to date | -69.9% |
| 1 year | -88.4% |
| 3 years | -97.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 21, 2023 | -99.7% |
| Compound annual growth, 3.6 years | -79.1% |
MGRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.00 on Mar 21, 2023
- All time low close
- $0.1620 on Mar 20, 2026
- 52 week high
- $2.28 on Nov 13, 2025
- 52 week low
- $0.1620 on Mar 20, 2026
- Deepest drawdown
- -99.7% from Mar 21, 2023 to Mar 20, 2026, not yet recovered
- Best single session
- +103.6% on May 21, 2024
- Worst single session
- -54.5% on Mar 20, 2026
- Volatility, 1 year annualised
- 205.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, -42%
- Worst calendar year
- 2025, -69%
MGRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 21, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7400 | $1.25 | $0.1620 | $0.1990 | -73.1% | 1.7B | 217 |
| 2025 | $2.46 | $6.15 | $0.5240 | $0.7400 | -69.4% | 143.4M | 250 |
| 2024 | $4.20 | $16.80 | $2.07 | $2.42 | -41.8% | 54.9M | 252 |
| 2023 | $63.00 | $65.55 | $3.97 | $4.16 | n/a | 15.5M | 197 |
MGRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1990 | -14.6% |
| October 2026 | $0.2330 | -45.6% |
| September 2026 | $0.4280 | +9.7% |
| August 2026 | $0.3900 | -30.0% |
| July 2026 | $0.5570 | +46.6% |
| June 2026 | $0.3800 | -11.6% |
| May 2026 | $0.4300 | +26.5% |
| April 2026 | $0.3400 | -5.6% |
| March 2026 | $0.3600 | -32.7% |
| February 2026 | $0.5350 | +48.2% |
| January 2026 | $0.3610 | -51.2% |
| December 2025 | $0.7400 | -33.3% |
About the MGRX data
Daily bars. 916 sessions from Mar 21, 2023 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AMGRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MGRX share price history
