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)

0.5300 +0.1739 (+48.83%)
Official Closing Price Updated: 4:15 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.6235 0.6890 0.4782 0.5300 347,724,480 +0.17(+48.83%)
Feb 19, 2026 0.3565 0.3684 0.3500 0.3561 7,341,512 -0.00(-1.08%)
Feb 18, 2026 0.3900 0.3939 0.3564 0.3600 186,122 -0.02(-5.26%)
Feb 17, 2026 0.4080 0.4080 0.3717 0.3800 93,219 -0.02(-4.04%)
Feb 13, 2026 0.3909 0.4100 0.3900 0.3960 85,766 +0.00(+0.30%)
Feb 12, 2026 0.3738 0.4510 0.3738 0.3948 279,473 +0.01(+3.89%)
Feb 11, 2026 0.4000 0.4000 0.3581 0.3800 160,738 +0.00(+0.26%)
Feb 10, 2026 0.3812 0.4370 0.3790 0.3790 197,529 +0.00(+0.00%)
Feb 09, 2026 0.3746 0.4200 0.3710 0.3790 194,668 -0.00(-0.79%)
Feb 06, 2026 0.3660 0.4080 0.3520 0.3820 206,141 +0.04(+12.32%)
Feb 05, 2026 0.3452 0.4302 0.3401 0.3401 249,098 -0.02(-4.44%)
Feb 04, 2026 0.4060 0.4277 0.3510 0.3559 194,021 -0.04(-8.98%)
Feb 03, 2026 0.4050 0.4287 0.3726 0.3910 284,776 -0.04(-8.82%)
Feb 02, 2026 0.3672 0.4715 0.3500 0.4288 1,732,393 +0.07(+18.78%)
Jan 30, 2026 0.3860 0.4000 0.3513 0.3610 473,863 -0.02(-4.04%)
Jan 29, 2026 0.4380 0.4380 0.3710 0.3762 412,311 -0.05(-12.57%)
Jan 28, 2026 0.4558 0.4656 0.4303 0.4303 161,670 -0.02(-5.26%)
Jan 27, 2026 0.4800 0.4969 0.4492 0.4542 304,948 -0.01(-1.69%)
Jan 26, 2026 0.5300 0.5300 0.4415 0.4620 655,447 -0.05(-9.82%)
Jan 23, 2026 0.5680 0.5682 0.5123 0.5123 237,555 -0.02(-4.60%)
Jan 22, 2026 0.5600 0.5966 0.5054 0.5370 531,721 -0.01(-2.45%)
Jan 21, 2026 0.6180 0.6587 0.5230 0.5505 625,343 -0.06(-9.99%)
Jan 20, 2026 0.6100 0.6644 0.6000 0.6116 171,434 -0.01(-2.14%)
Jan 16, 2026 0.7000 0.7000 0.6250 0.6250 406,251 -0.04(-5.89%)
Jan 15, 2026 0.7200 0.7964 0.6569 0.6641 512,978 -0.02(-3.04%)
Jan 14, 2026 0.7200 0.7530 0.6810 0.6849 212,611 -0.02(-2.99%)
Jan 13, 2026 0.7702 0.8049 0.7000 0.7060 366,924 -0.08(-10.06%)
Jan 12, 2026 0.8000 0.8295 0.7700 0.7850 308,807 +0.01(+0.64%)
Jan 09, 2026 0.9477 0.9599 0.7717 0.7800 443,012 -0.21(-21.40%)
Jan 08, 2026 0.8424 1.030 0.8400 0.9924 1,183,408 +0.11(+12.97%)
Jan 07, 2026 0.8771 0.9022 0.8400 0.8785 524,121 +0.01(+1.09%)
Jan 06, 2026 0.8400 0.8800 0.8007 0.8690 343,700 +0.04(+4.83%)
Jan 05, 2026 0.8674 0.8688 0.7733 0.8290 289,842 -0.02(-2.86%)
Jan 02, 2026 0.7400 0.8997 0.7201 0.8534 697,274 +0.11(+15.32%)
Dec 31, 2025 0.6550 0.7436 0.6533 0.7400 413,565 +0.08(+11.99%)
Dec 30, 2025 0.6551 0.7200 0.6551 0.6608 304,276 +0.00(+0.52%)
Dec 29, 2025 0.7100 0.7442 0.6500 0.6574 509,257 -0.06(-7.76%)
Dec 26, 2025 0.7200 0.7700 0.7032 0.7127 478,424 -0.06(-7.44%)
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%)
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.