Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.34	0.36	0.33	0.34	0.34	-6.11%	513,530
Apr 1, 2026	0.36	0.37	0.35	0.36	0.36	-0.03%	754,323
Mar 31, 2026	0.41	0.45	0.36	0.36	0.36	-15.81%	1,333,115
Mar 30, 2026	0.45	0.49	0.35	0.43	0.43	-12.23%	2,928,642
Mar 27, 2026	0.34	0.49	0.34	0.49	0.49	31.70%	6,864,407
Mar 26, 2026	0.33	0.37	0.32	0.37	0.37	12.60%	2,582,000
Mar 25, 2026	0.29	0.33	0.29	0.33	0.33	8.31%	2,667,473
Mar 24, 2026	0.29	0.32	0.27	0.30	0.30	-6.27%	8,203,403
Mar 23, 2026	0.39	0.41	0.32	0.32	0.32	99.81%	310,175,680
Mar 20, 2026	0.35	0.35	0.16	0.16	0.16	-54.51%	3,851,783
Mar 19, 2026	0.34	0.36	0.33	0.36	0.36	-4.33%	388,180
Mar 18, 2026	0.37	0.39	0.33	0.37	0.37	-6.95%	938,186
Mar 17, 2026	0.39	0.40	0.38	0.40	0.40	-0.99%	4,442,789
Mar 16, 2026	0.37	0.40	0.35	0.40	0.40	5.18%	703,000
Mar 13, 2026	0.40	0.40	0.36	0.38	0.38	-2.31%	519,613
Mar 12, 2026	0.37	0.41	0.36	0.39	0.39	2.37%	664,442
Mar 11, 2026	0.35	0.41	0.35	0.38	0.38	9.09%	958,980
Mar 10, 2026	0.33	0.37	0.33	0.35	0.35	1.53%	1,156,992
Mar 9, 2026	0.40	0.40	0.34	0.35	0.35	-7.02%	7,828,060
Mar 6, 2026	0.35	0.37	0.34	0.37	0.37	0.27%	22,873,534
Mar 5, 2026	0.37	0.40	0.37	0.37	0.37	-2.95%	535,197
Mar 4, 2026	0.38	0.41	0.38	0.38	0.38	-5.57%	732,323
Mar 3, 2026	0.47	0.50	0.38	0.41	0.41	-18.92%	1,909,352
Mar 2, 2026	0.49	0.53	0.49	0.50	0.50	-6.43%	846,145
Feb 27, 2026	0.50	0.55	0.50	0.54	0.54	3.08%	1,888,504
Feb 26, 2026	0.52	0.52	0.48	0.52	0.52	3.80%	1,747,666
Feb 25, 2026	0.49	0.52	0.48	0.50	0.50	-4.49%	1,887,464
Feb 24, 2026	0.48	0.53	0.48	0.52	0.52	-3.94%	3,640,638
Feb 23, 2026	0.52	0.55	0.47	0.55	0.55	2.83%	11,707,383
Feb 20, 2026	0.62	0.69	0.48	0.53	0.53	48.83%	349,214,525
Feb 19, 2026	0.36	0.37	0.35	0.36	0.36	-1.08%	7,960,352
Feb 18, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	186,122
Feb 17, 2026	0.41	0.41	0.37	0.38	0.38	-4.04%	93,220
Feb 13, 2026	0.39	0.41	0.39	0.40	0.40	0.30%	85,766
Feb 12, 2026	0.37	0.45	0.37	0.39	0.39	3.89%	279,498
Feb 11, 2026	0.40	0.40	0.36	0.38	0.38	0.26%	162,089
Feb 10, 2026	0.38	0.44	0.38	0.38	0.38	-	198,572
Feb 9, 2026	0.37	0.42	0.37	0.38	0.38	-0.79%	195,398
Feb 6, 2026	0.37	0.41	0.35	0.38	0.38	12.32%	206,141
Feb 5, 2026	0.35	0.43	0.34	0.34	0.34	-4.44%	249,121
Feb 4, 2026	0.41	0.43	0.35	0.36	0.36	-8.98%	194,122
Feb 3, 2026	0.41	0.43	0.37	0.39	0.39	-8.82%	284,778
Feb 2, 2026	0.37	0.47	0.35	0.43	0.43	18.78%	1,733,224
Jan 30, 2026	0.39	0.40	0.35	0.36	0.36	-4.04%	473,863
Jan 29, 2026	0.44	0.44	0.37	0.38	0.38	-12.57%	412,735
Jan 28, 2026	0.46	0.47	0.43	0.43	0.43	-5.26%	163,181
Jan 27, 2026	0.48	0.50	0.45	0.45	0.45	-1.69%	304,998
Jan 26, 2026	0.53	0.53	0.44	0.46	0.46	-9.82%	660,437
Jan 23, 2026	0.57	0.57	0.51	0.51	0.51	-4.60%	237,555
Jan 22, 2026	0.56	0.60	0.51	0.54	0.54	-2.45%	534,470