Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	5.64	6.15	4.44	4.72	4.72	-15.71%	225,647
Feb 19, 2025	4.86	5.60	4.74	5.60	5.60	15.94%	258,283
Feb 18, 2025	4.90	4.95	4.72	4.83	4.83	-0.21%	79,072
Feb 14, 2025	4.52	4.90	4.32	4.84	4.84	9.26%	112,220
Feb 13, 2025	4.58	4.58	4.25	4.43	4.43	-1.99%	117,017
Feb 12, 2025	4.41	4.70	4.15	4.52	4.52	2.26%	204,577
Feb 11, 2025	4.25	4.59	3.90	4.42	4.42	4.99%	155,278
Feb 10, 2025	4.31	4.59	4.10	4.21	4.21	-0.94%	334,979
Feb 7, 2025	3.64	4.40	3.60	4.25	4.25	24.27%	819,659
Feb 6, 2025	3.13	3.44	2.98	3.42	3.42	7.89%	258,898
Feb 5, 2025	3.25	3.25	3.15	3.17	3.17	-0.31%	141,104
Feb 4, 2025	3.08	3.22	3.01	3.18	3.18	2.12%	67,316
Feb 3, 2025	3.06	3.18	2.86	3.11	3.11	2.94%	144,237
Jan 31, 2025	2.80	3.05	2.76	3.03	3.03	11.21%	105,993
Jan 30, 2025	2.66	2.85	2.66	2.72	2.72	2.64%	41,093
Jan 29, 2025	2.87	2.87	2.64	2.65	2.65	-4.26%	17,800
Jan 28, 2025	2.78	2.85	2.72	2.77	2.77	-0.43%	15,032
Jan 27, 2025	2.95	2.97	2.72	2.78	2.78	-7.02%	17,344
Jan 24, 2025	2.90	2.99	2.90	2.99	2.99	4.18%	21,901
Jan 23, 2025	2.82	3.10	2.82	2.87	2.87	-5.28%	68,102
Jan 22, 2025	2.74	3.10	2.68	3.03	3.03	10.58%	143,892
Jan 21, 2025	2.58	2.75	2.58	2.74	2.74	4.98%	60,468
Jan 17, 2025	2.65	2.73	2.59	2.61	2.61	-2.61%	38,888
Jan 16, 2025	2.56	2.70	2.52	2.68	2.68	5.10%	13,520
Jan 15, 2025	2.59	2.60	2.52	2.55	2.55	-1.16%	40,092
Jan 14, 2025	2.60	2.60	2.50	2.58	2.58	-0.77%	24,180
Jan 13, 2025	2.67	2.68	2.50	2.60	2.60	-2.62%	41,311
Jan 10, 2025	2.64	2.74	2.63	2.67	2.67	-1.84%	26,131
Jan 8, 2025	2.72	2.77	2.65	2.72	2.72	-	36,296
Jan 7, 2025	2.66	2.76	2.63	2.72	2.72	2.64%	61,177
Jan 6, 2025	2.59	2.70	2.50	2.65	2.65	6.64%	149,093
Jan 3, 2025	2.49	2.57	2.45	2.49	2.49	-0.20%	26,905
Jan 2, 2025	2.46	2.58	2.41	2.49	2.49	2.89%	29,987
Dec 31, 2024	2.55	2.55	2.35	2.42	2.42	-1.22%	81,784
Dec 30, 2024	2.64	2.64	2.07	2.45	2.45	-5.77%	139,438
Dec 27, 2024	2.55	2.63	2.50	2.60	2.60	-0.76%	32,377
Dec 26, 2024	2.49	2.65	2.49	2.62	2.62	3.97%	47,138
Dec 24, 2024	2.52	2.55	2.43	2.52	2.52	1.61%	31,544
Dec 23, 2024	2.41	2.50	2.39	2.48	2.48	-	44,814
Dec 20, 2024	2.52	2.61	2.26	2.48	2.48	1.64%	215,665
Dec 19, 2024	2.45	2.55	2.40	2.44	2.44	-0.41%	807,352
Dec 18, 2024	2.58	2.63	2.44	2.45	2.45	-5.04%	50,362
Dec 17, 2024	2.50	2.59	2.44	2.58	2.58	1.98%	32,965
Dec 16, 2024	2.54	2.56	2.48	2.53	2.53	-3.07%	32,564
Dec 13, 2024	2.51	2.62	2.41	2.61	2.61	4.82%	49,094
Dec 12, 2024	2.55	2.55	2.45	2.49	2.49	-2.35%	15,646
Dec 11, 2024	2.56	2.56	2.36	2.55	2.55	2.41%	40,296
Dec 10, 2024	2.46	2.54	2.35	2.49	2.49	-0.40%	50,560
Dec 9, 2024	2.60	2.60	2.48	2.50	2.50	-1.57%	26,495
Dec 6, 2024	2.49	2.54	2.47	2.54	2.54	3.67%	24,364
Dec 5, 2024	2.48	2.50	2.40	2.45	2.45	-3.16%	89,805
Dec 4, 2024	2.55	2.57	2.45	2.53	2.53	2.43%	52,813
Dec 3, 2024	2.50	2.55	2.45	2.47	2.47	-3.14%	65,784
Dec 2, 2024	2.50	2.57	2.45	2.55	2.55	2.00%	50,057
Nov 29, 2024	2.58	2.58	2.48	2.50	2.50	-1.19%	59,037
Nov 27, 2024	2.51	2.60	2.45	2.53	2.53	1.81%	50,117
Nov 26, 2024	2.64	2.64	2.45	2.49	2.49	-5.15%	49,234
Nov 25, 2024	2.72	2.80	2.60	2.62	2.62	-1.13%	130,139
Nov 22, 2024	2.43	2.71	2.42	2.65	2.65	6.00%	124,947
Nov 21, 2024	2.42	2.59	2.38	2.50	2.50	1.21%	132,904
Nov 20, 2024	2.35	2.47	2.31	2.47	2.47	5.78%	77,610
Nov 19, 2024	2.33	2.38	2.31	2.34	2.34	0.21%	30,529
Nov 18, 2024	2.35	2.40	2.27	2.33	2.33	0.87%	41,878
Nov 15, 2024	2.42	2.42	2.27	2.31	2.31	-3.35%	70,882
Nov 14, 2024	2.38	2.47	2.36	2.39	2.39	-1.65%	39,727
Nov 13, 2024	2.43	2.51	2.40	2.43	2.43	-0.41%	57,573
Nov 12, 2024	2.49	2.49	2.36	2.44	2.44	-1.21%	120,926
Nov 11, 2024	2.39	2.54	2.35	2.47	2.47	6.47%	142,889
Nov 8, 2024	2.28	2.36	2.26	2.32	2.32	-2.11%	58,962
Nov 7, 2024	2.40	2.45	2.34	2.37	2.37	-0.84%	41,753
Nov 6, 2024	2.45	2.48	2.36	2.39	2.39	-3.63%	69,977
Nov 5, 2024	2.43	2.60	2.26	2.48	2.48	4.64%	88,924
Nov 4, 2024	2.25	2.37	2.20	2.37	2.37	4.87%	61,021
Nov 1, 2024	2.36	2.38	2.10	2.26	2.26	-4.64%	67,587
Oct 31, 2024	2.59	2.59	2.31	2.37	2.37	-4.05%	197,751
Oct 30, 2024	2.42	2.51	2.38	2.47	2.47	1.65%	69,959
Oct 29, 2024	2.36	2.46	2.35	2.43	2.43	1.67%	91,007
Oct 28, 2024	2.42	2.44	2.33	2.39	2.39	-1.24%	84,942
Oct 25, 2024	2.47	2.65	2.38	2.42	2.42	-1.63%	444,043
Oct 24, 2024	2.32	2.53	2.29	2.46	2.46	3.80%	393,169
Oct 23, 2024	2.41	2.49	2.32	2.37	2.37	-5.58%	186,364
Oct 22, 2024	2.35	2.53	2.34	2.51	2.51	3.29%	304,070
Oct 21, 2024	2.45	2.45	2.20	2.43	2.43	-4.33%	895,108
Oct 18, 2024	2.80	2.83	2.40	2.54	2.54	-4.15%	3,169,032
Oct 17, 2024	2.43	2.70	2.40	2.65	2.65	7.29%	378,751
Oct 16, 2024	2.53	2.80	2.39	2.47	2.47	-6.76%	213,231
Oct 15, 2024	2.72	2.83	2.63	2.65	2.65	-4.02%	132,990
Oct 14, 2024	3.00	3.00	2.61	2.76	2.76	-10.68%	180,517
Oct 11, 2024	3.11	3.52	3.00	3.09	3.09	-4.48%	72,545
Oct 10, 2024	3.13	3.36	3.13	3.24	3.24	0.31%	46,669
Oct 9, 2024	3.02	3.45	2.84	3.23	3.23	6.97%	130,858
Oct 8, 2024	3.27	3.27	2.93	3.02	3.02	-7.66%	72,994
Oct 7, 2024	3.29	3.29	2.87	3.27	3.27	-0.64%	116,140
Oct 4, 2024	3.71	3.75	3.15	3.29	3.29	-10.22%	159,259
Oct 3, 2024	4.07	4.67	3.64	3.66	3.66	-11.27%	319,171
Oct 2, 2024	4.29	4.35	3.45	4.13	4.13	-7.84%	556,310
Oct 1, 2024	6.21	7.66	4.21	4.48	4.48	26.44%	13,510,448
Sep 30, 2024	3.74	3.93	3.47	3.54	3.54	-1.61%	18,131
Sep 27, 2024	3.53	3.82	3.45	3.60	3.60	1.98%	8,680
Sep 26, 2024	3.38	3.59	3.33	3.53	3.53	3.16%	5,036