ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7700 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.7500 0.7700 0.7300 0.7700 180,671 -0.00(-0.61%)
Dec 23, 2025 0.7990 0.8000 0.7202 0.7747 801,811 -0.01(-1.06%)
Dec 22, 2025 0.7131 0.9800 0.7000 0.7830 4,964,472 +0.07(+9.82%)
Dec 19, 2025 1.040 1.070 0.5241 0.7130 9,960,073 -0.60(-45.57%)
Dec 18, 2025 1.170 1.380 1.170 1.310 1,152,494 +0.09(+7.38%)
Dec 17, 2025 1.210 1.250 1.120 1.220 522,374 +0.02(+1.67%)
Dec 16, 2025 1.150 1.260 1.130 1.200 398,527 +0.06(+5.26%)
Dec 15, 2025 1.180 1.182 1.115 1.140 320,737 +0.01(+0.88%)
Dec 12, 2025 1.130 1.150 1.090 1.130 185,170 +0.00(+0.00%)
Dec 11, 2025 1.100 1.150 1.070 1.130 125,029 +0.03(+2.73%)
Dec 10, 2025 1.220 1.220 1.090 1.100 181,354 -0.12(-9.84%)
Dec 09, 2025 1.120 1.220 1.098 1.220 285,170 +0.09(+7.96%)
Dec 08, 2025 1.070 1.130 1.065 1.130 135,073 +0.03(+2.73%)
Dec 05, 2025 1.200 1.200 1.060 1.100 241,447 -0.08(-6.78%)
Dec 04, 2025 1.240 1.240 1.145 1.180 154,924 -0.05(-4.07%)
Dec 03, 2025 1.140 1.240 1.115 1.230 373,294 +0.07(+6.03%)
Dec 02, 2025 1.010 1.250 1.000 1.160 897,729 +0.16(+16.44%)
Dec 01, 2025 1.040 1.070 0.9844 0.9962 307,353 -0.11(-10.25%)
Nov 28, 2025 1.090 1.110 1.050 1.110 293,043 +0.04(+3.74%)
Nov 26, 2025 1.100 1.100 1.040 1.070 169,129 -0.03(-2.73%)
Nov 25, 2025 1.110 1.140 1.080 1.100 116,656 -0.05(-4.35%)
Nov 24, 2025 1.030 1.160 1.030 1.150 220,687 +0.03(+2.68%)
Nov 21, 2025 1.110 1.120 1.015 1.120 308,775 -0.02(-1.75%)
Nov 20, 2025 1.220 1.250 1.110 1.140 449,755 -0.10(-8.06%)
Nov 19, 2025 1.220 1.280 1.180 1.240 485,540 -0.04(-3.13%)
Nov 18, 2025 1.130 1.310 1.130 1.280 471,303 +0.02(+1.59%)
Nov 17, 2025 1.360 1.390 1.180 1.260 854,623 -0.22(-14.86%)
Nov 14, 2025 1.130 1.490 1.130 1.480 3,815,766 +0.29(+24.37%)
Nov 13, 2025 2.170 2.280 0.9800 1.190 67,934,720 -0.57(-32.39%)
Nov 12, 2025 1.830 1.910 1.720 1.760 182,772 +0.04(+2.33%)
Nov 11, 2025 1.800 1.855 1.640 1.720 708,157 -0.37(-17.70%)
Nov 10, 2025 2.240 2.410 2.030 2.090 564,381 -0.12(-5.43%)
Nov 07, 2025 1.850 2.240 1.720 2.210 274,085 +0.37(+20.11%)
Nov 06, 2025 1.780 1.950 1.680 1.840 372,571 +0.04(+2.22%)
Nov 05, 2025 1.800 1.880 1.760 1.800 213,204 +0.00(+0.00%)
Nov 04, 2025 1.870 1.910 1.740 1.800 191,660 -0.06(-3.23%)
Nov 03, 2025 2.080 2.080 1.830 1.860 264,508 -0.22(-10.58%)
Oct 31, 2025 2.050 2.136 1.980 2.080 191,020 +0.03(+1.46%)
Oct 30, 2025 2.120 2.157 2.020 2.050 150,626 -0.13(-5.96%)
Oct 29, 2025 2.070 2.280 2.000 2.180 265,951 +0.11(+5.31%)
Oct 28, 2025 2.180 2.210 2.030 2.070 278,941 -0.07(-3.27%)
Oct 27, 2025 2.290 2.400 2.140 2.140 423,327 -0.19(-8.15%)
Oct 24, 2025 2.340 2.500 2.270 2.330 192,576 +0.01(+0.43%)
Oct 23, 2025 2.330 2.385 2.230 2.320 183,878 -0.05(-2.11%)
Oct 22, 2025 2.720 2.750 2.300 2.370 285,529 -0.37(-13.50%)
Oct 21, 2025 2.350 2.750 2.200 2.740 445,420 +0.34(+14.17%)
Oct 20, 2025 2.420 2.632 2.350 2.400 380,112 +0.01(+0.42%)
Oct 17, 2025 2.450 2.490 2.350 2.390 251,839 -0.07(-2.85%)
Oct 16, 2025 2.530 2.590 2.390 2.460 218,975 -0.08(-3.15%)
Oct 15, 2025 2.650 2.650 2.440 2.540 221,590 -0.08(-3.05%)
Oct 14, 2025 2.550 2.620 2.410 2.620 390,753 +0.09(+3.56%)
Oct 13, 2025 2.210 2.600 2.150 2.530 335,414 +0.33(+15.00%)
Oct 10, 2025 2.310 2.355 2.080 2.200 374,259 +0.03(+1.38%)
Oct 09, 2025 2.250 2.449 2.140 2.170 237,958 -0.20(-8.44%)
Oct 08, 2025 2.460 2.490 2.240 2.370 272,973 -0.04(-1.66%)
Oct 07, 2025 2.590 2.610 2.370 2.410 300,210 -0.16(-6.23%)
Oct 06, 2025 2.170 2.570 2.160 2.570 356,134 +0.30(+13.22%)
Oct 03, 2025 2.200 2.445 2.160 2.270 265,465 +0.08(+3.65%)
Oct 02, 2025 2.090 2.250 2.000 2.190 242,746 +0.08(+3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.