Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.62	0.69	0.48	0.53	0.53	48.83%	347,981,014
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
Jan 21, 2026	0.62	0.66	0.52	0.55	0.55	-9.99%	630,591
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%	406,251
Jan 15, 2026	0.72	0.80	0.66	0.66	0.66	-3.04%	517,624
Jan 14, 2026	0.72	0.75	0.68	0.68	0.68	-2.99%	212,691
Jan 13, 2026	0.77	0.80	0.70	0.71	0.71	-10.06%	367,064
Jan 12, 2026	0.80	0.83	0.77	0.79	0.79	0.64%	308,961
Jan 9, 2026	0.95	0.96	0.77	0.78	0.78	-21.40%	443,012
Jan 8, 2026	0.84	1.03	0.84	0.99	0.99	12.97%	1,192,183
Jan 7, 2026	0.88	0.90	0.84	0.88	0.88	1.09%	526,850
Jan 6, 2026	0.84	0.88	0.80	0.87	0.87	4.83%	352,977
Jan 5, 2026	0.87	0.87	0.77	0.83	0.83	-2.86%	292,792
Jan 2, 2026	0.74	0.90	0.72	0.85	0.85	15.32%	697,274
Dec 31, 2025	0.66	0.74	0.65	0.74	0.74	11.99%	413,565
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%	478,424
Dec 24, 2025	0.75	0.77	0.73	0.77	0.77	-0.61%	180,671
Dec 23, 2025	0.80	0.80	0.72	0.77	0.77	-1.06%	810,995
Dec 22, 2025	0.71	0.98	0.70	0.78	0.78	9.82%	5,057,878
Dec 19, 2025	1.04	1.07	0.52	0.71	0.71	-45.57%	9,960,071
Dec 18, 2025	1.18	1.38	1.17	1.31	1.31	7.38%	1,155,501
Dec 17, 2025	1.21	1.25	1.12	1.22	1.22	1.67%	524,590
Dec 16, 2025	1.15	1.26	1.13	1.20	1.20	5.26%	398,967
Dec 15, 2025	1.18	1.18	1.12	1.14	1.14	0.88%	321,890
Dec 12, 2025	1.13	1.15	1.09	1.13	1.13	-	185,170
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%	182,403
Dec 9, 2025	1.12	1.22	1.10	1.22	1.22	7.96%	314,371