Mangoceuticals, Inc. (MGRX) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -56.7%
- 3M
- -63.0%
- YTD
- -77.2%
- 1Y
- -89.4%
- 3Y
- -71.3%
- 5Y
- -68.2%
Loading 10-year price history...
MGRX Historical Performance
MGRX Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -93.1%
- 2024 annual price return
- -44.5%
- 2025 annual price return
- -70.3%
- 2026 annual price return
- -50.6%
MGRX Stock Price Trajectory (2023–2026)
As of November 8, 2026, Mangoceuticals, Inc. (MGRX) trades at $0.19, representing a -89.4% return over the past year. The stock has delivered a -99.7% total return over five years (-68.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $65.55 on March 21, 2023. From this peak, MGRX has corrected -99.7%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HIMS (-37.4% 1Y), DFTX, and AMWL (+191.2% 1Y), MGRX has underperformed the peer group average. Compare MGRX vs HIMS →
MGRX Historical Price Data · from 2023
Rows 1–50 of 913| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.19 | 0.21 | 0.19 | 0.19 | 320K | +1.62% |
| 2026-11-05 | 0.21 | 0.23 | 0.19 | 0.19 | 464K | -7.39% |
| 2026-11-04 | 0.21 | 0.22 | 0.20 | 0.21 | 150K | -5.00% |
| 2026-11-03 | 0.24 | 0.24 | 0.20 | 0.22 | 852K | -4.39% |
| 2026-11-02 | 0.24 | 0.24 | 0.22 | 0.23 | 443K | -2.31% |
| 2026-10-30 | 0.26 | 0.26 | 0.23 | 0.23 | 532K | -8.22% |
| 2026-10-29 | 0.27 | 0.27 | 0.24 | 0.25 | 234K | -1.47% |
| 2026-10-28 | 0.25 | 0.26 | 0.25 | 0.26 | 387K | +4.07% |
| 2026-10-27 | 0.25 | 0.26 | 0.22 | 0.25 | 131K | +1.56% |
| 2026-10-26 | 0.23 | 0.25 | 0.22 | 0.24 | 325K | +5.35% |
| 2026-10-23 | 0.25 | 0.26 | 0.23 | 0.23 | 300K | -5.12% |
| 2026-10-22 | 0.30 | 0.31 | 0.24 | 0.24 | 927K | -17.21% |
| 2026-10-21 | 0.29 | 0.31 | 0.29 | 0.30 | 76K | -1.63% |
| 2026-10-20 | 0.29 | 0.30 | 0.28 | 0.30 | 178K | +7.10% |
| 2026-10-19 | 0.29 | 0.31 | 0.28 | 0.28 | 753K | -3.38% |
| 2026-10-16 | 0.34 | 0.34 | 0.28 | 0.29 | 264K | -9.69% |
| 2026-10-15 | 0.34 | 0.36 | 0.32 | 0.32 | 673K | -2.01% |
| 2026-10-14 | 0.38 | 0.38 | 0.31 | 0.33 | 683K | -11.84% |
| 2026-10-13 | 0.38 | 0.39 | 0.37 | 0.37 | 299K | -3.08% |
| 2026-10-12 | 0.42 | 0.42 | 0.38 | 0.38 | 455K | -9.15% |
| 2026-10-09 | 0.44 | 0.44 | 0.41 | 0.42 | 434K | -2.41% |
| 2026-10-08 | 0.43 | 0.46 | 0.42 | 0.43 | 584K | -2.55% |
| 2026-10-07 | 0.43 | 0.48 | 0.43 | 0.44 | 646K | -1.40% |
| 2026-10-06 | 0.42 | 0.46 | 0.41 | 0.45 | 834K | +7.66% |
| 2026-10-05 | 0.43 | 0.44 | 0.41 | 0.42 | 581K | -4.37% |
| 2026-10-02 | 0.43 | 0.44 | 0.43 | 0.44 | 877K | -9.03% |
| 2026-10-01 | 0.43 | 0.52 | 0.42 | 0.48 | 2.13M | +12.24% |
| 2026-09-30 | 0.43 | 0.44 | 0.43 | 0.43 | 209K | -3.69% |
| 2026-09-29 | 0.39 | 0.46 | 0.38 | 0.44 | 1.14M | +15.51% |
| 2026-09-28 | 0.45 | 0.46 | 0.37 | 0.38 | 1.01M | -17.42% |
| 2026-09-25 | 0.45 | 0.48 | 0.45 | 0.47 | 83K | +0.41% |
| 2026-09-24 | 0.44 | 0.48 | 0.43 | 0.46 | 558K | +3.39% |
| 2026-09-23 | 0.42 | 0.46 | 0.41 | 0.45 | 408K | +4.13% |
| 2026-09-22 | 0.45 | 0.46 | 0.41 | 0.43 | 473K | -4.31% |
| 2026-09-21 | 0.47 | 0.48 | 0.44 | 0.45 | 436K | -5.36% |
| 2026-09-18 | 0.45 | 0.48 | 0.40 | 0.48 | 1.59M | +6.97% |
| 2026-09-17 | 0.45 | 0.46 | 0.44 | 0.45 | 304K | -1.64% |
| 2026-09-16 | 0.43 | 0.47 | 0.43 | 0.45 | 1.08M | +7.71% |
| 2026-09-15 | 0.41 | 0.44 | 0.41 | 0.42 | 410K | +2.44% |
| 2026-09-14 | 0.39 | 0.42 | 0.39 | 0.41 | 578K | +1.79% |
| 2026-09-11 | 0.38 | 0.41 | 0.38 | 0.40 | 288K | +4.62% |
| 2026-09-10 | 0.40 | 0.41 | 0.38 | 0.39 | 151K | -7.45% |
| 2026-09-09 | 0.42 | 0.42 | 0.40 | 0.42 | 195K | +1.22% |
| 2026-09-08 | 0.40 | 0.42 | 0.39 | 0.41 | 279K | 0.00% |
| 2026-09-04 | 0.39 | 0.42 | 0.38 | 0.41 | 521K | +5.30% |
| 2026-09-03 | 0.38 | 0.40 | 0.38 | 0.39 | 204K | +1.64% |
| 2026-09-02 | 0.38 | 0.40 | 0.37 | 0.38 | 188K | -1.77% |
| 2026-09-01 | 0.39 | 0.40 | 0.37 | 0.39 | 213K | +0.21% |
| 2026-08-31 | 0.40 | 0.40 | 0.38 | 0.39 | 253K | -3.01% |
| 2026-08-28 | 0.39 | 0.42 | 0.39 | 0.40 | 433K | +0.50% |
MGRX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGRX — Frequently Asked Questions
Quick answers to the most common questions about buying MGRX stock.
How has MGRX stock performed recently?
MGRX declined -89.4% over the past year, below its 5-year annualized CAGR of -68.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MGRX's all-time high price?
Mangoceuticals, Inc. reached $65.55 on 2023-03-21. The 52-week high is $2.41. Current 1-year return of -89.4% places the stock further from historical peaks.
Where can I download MGRX historical price data?
This page provides MGRX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.