Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.40	0.35	0.36	0.36	-4.04%	439,351
Jan 29, 2026	0.44	0.44	0.37	0.38	0.38	-12.57%	412,311
Jan 28, 2026	0.46	0.47	0.43	0.43	0.43	-5.26%	161,670
Jan 27, 2026	0.48	0.50	0.45	0.45	0.45	-1.69%	304,948
Jan 26, 2026	0.53	0.53	0.44	0.46	0.46	-9.82%	653,711
Jan 23, 2026	0.57	0.57	0.51	0.51	0.51	-4.60%	212,042
Jan 22, 2026	0.56	0.60	0.51	0.54	0.54	-2.45%	478,442
Jan 21, 2026	0.62	0.66	0.52	0.55	0.55	-9.99%	621,464
Jan 20, 2026	0.61	0.66	0.60	0.61	0.61	-2.14%	173,900
Jan 16, 2026	0.70	0.70	0.63	0.63	0.63	-5.89%	406,247
Jan 15, 2026	0.72	0.80	0.66	0.66	0.66	-3.04%	512,433
Jan 14, 2026	0.72	0.75	0.68	0.68	0.68	-2.99%	212,611
Jan 13, 2026	0.77	0.80	0.70	0.71	0.71	-10.06%	366,924
Jan 12, 2026	0.80	0.83	0.77	0.79	0.79	0.64%	308,799
Jan 9, 2026	0.95	0.96	0.77	0.78	0.78	-21.40%	432,421
Jan 8, 2026	0.84	1.03	0.84	0.99	0.99	12.97%	1,183,408
Jan 7, 2026	0.88	0.90	0.84	0.88	0.88	1.09%	523,621
Jan 6, 2026	0.84	0.88	0.80	0.87	0.87	4.83%	340,144
Jan 5, 2026	0.87	0.87	0.77	0.83	0.83	-2.86%	289,942
Jan 2, 2026	0.74	0.90	0.72	0.85	0.85	15.32%	673,579
Dec 31, 2025	0.66	0.74	0.65	0.74	0.74	11.99%	385,714
Dec 30, 2025	0.66	0.72	0.66	0.66	0.66	0.52%	306,559
Dec 29, 2025	0.71	0.74	0.65	0.66	0.66	-7.76%	519,811
Dec 26, 2025	0.72	0.77	0.70	0.71	0.71	-7.44%	460,121
Dec 24, 2025	0.75	0.77	0.73	0.77	0.77	-0.61%	176,598
Dec 23, 2025	0.80	0.80	0.72	0.77	0.77	-1.06%	797,458
Dec 22, 2025	0.71	0.98	0.70	0.78	0.78	9.82%	4,912,898
Dec 19, 2025	1.04	1.07	0.52	0.71	0.71	-45.57%	9,761,167
Dec 18, 2025	1.18	1.38	1.17	1.31	1.31	7.38%	1,153,551
Dec 17, 2025	1.21	1.25	1.12	1.22	1.22	1.67%	513,006
Dec 16, 2025	1.15	1.26	1.13	1.20	1.20	5.26%	397,824
Dec 15, 2025	1.18	1.18	1.12	1.14	1.14	0.88%	319,452
Dec 12, 2025	1.13	1.15	1.09	1.13	1.13	-	153,770
Dec 11, 2025	1.10	1.15	1.07	1.13	1.13	2.73%	125,029
Dec 10, 2025	1.22	1.22	1.09	1.10	1.10	-9.84%	181,354
Dec 9, 2025	1.12	1.22	1.10	1.22	1.22	7.96%	314,371
Dec 8, 2025	1.07	1.13	1.07	1.13	1.13	2.73%	118,028
Dec 5, 2025	1.20	1.20	1.06	1.10	1.10	-6.78%	221,620
Dec 4, 2025	1.24	1.24	1.15	1.18	1.18	-4.07%	155,418
Dec 3, 2025	1.14	1.24	1.12	1.23	1.23	6.03%	373,394
Dec 2, 2025	1.01	1.25	1.00	1.16	1.16	16.44%	888,819
Dec 1, 2025	1.04	1.07	0.98	1.00	1.00	-10.25%	307,357
Nov 28, 2025	1.09	1.11	1.05	1.11	1.11	3.74%	293,043
Nov 26, 2025	1.10	1.10	1.04	1.07	1.07	-2.73%	167,053
Nov 25, 2025	1.11	1.14	1.08	1.10	1.10	-4.35%	116,306
Nov 24, 2025	1.03	1.16	1.03	1.15	1.15	2.68%	218,919
Nov 21, 2025	1.11	1.12	1.02	1.12	1.12	-1.75%	307,626
Nov 20, 2025	1.22	1.25	1.11	1.14	1.14	-8.06%	451,332
Nov 19, 2025	1.22	1.28	1.18	1.24	1.24	-3.13%	488,541
Nov 18, 2025	1.13	1.31	1.13	1.28	1.28	1.59%	474,011