Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.42	0.46	0.40	0.41	0.41	-7.95%	483,809
May 15, 2026	0.39	0.46	0.39	0.44	0.44	11.93%	823,223
May 14, 2026	0.34	0.42	0.34	0.39	0.39	15.62%	938,988
May 13, 2026	0.35	0.38	0.34	0.34	0.34	-1.59%	684,196
May 12, 2026	0.43	0.46	0.35	0.35	0.35	-17.84%	687,763
May 11, 2026	0.41	0.46	0.41	0.42	0.42	2.31%	702,925
May 8, 2026	0.35	0.47	0.30	0.41	0.41	20.85%	4,435,826
May 7, 2026	0.34	0.37	0.34	0.34	0.34	-3.11%	286,927
May 6, 2026	0.31	0.39	0.31	0.35	0.35	9.76%	1,069,825
May 5, 2026	0.33	0.33	0.31	0.32	0.32	-5.38%	571,060
May 4, 2026	0.32	0.35	0.31	0.34	0.34	6.36%	464,243
May 1, 2026	0.34	0.36	0.30	0.32	0.32	-6.53%	1,696,755
Apr 30, 2026	0.35	0.36	0.33	0.34	0.34	2.56%	579,999
Apr 29, 2026	0.38	0.38	0.33	0.33	0.33	-7.94%	594,783
Apr 28, 2026	0.39	0.41	0.34	0.36	0.36	-9.95%	329,922
Apr 27, 2026	0.41	0.44	0.40	0.40	0.40	-4.12%	281,798
Apr 24, 2026	0.41	0.44	0.40	0.42	0.42	3.17%	193,494
Apr 23, 2026	0.42	0.44	0.39	0.40	0.40	-10.16%	484,644
Apr 22, 2026	0.48	0.50	0.45	0.45	0.45	-4.60%	374,879
Apr 21, 2026	0.51	0.51	0.47	0.47	0.47	-7.49%	352,057
Apr 20, 2026	0.42	0.51	0.42	0.51	0.51	16.42%	699,549
Apr 17, 2026	0.46	0.47	0.43	0.44	0.44	-7.42%	540,502
Apr 16, 2026	0.41	0.50	0.40	0.47	0.47	17.10%	1,805,812
Apr 15, 2026	0.38	0.42	0.38	0.40	0.40	4.12%	529,425
Apr 14, 2026	0.41	0.41	0.38	0.39	0.39	-1.35%	519,839
Apr 13, 2026	0.35	0.43	0.35	0.39	0.39	15.68%	1,320,251
Apr 10, 2026	0.36	0.36	0.34	0.34	0.34	-	472,172
Apr 9, 2026	0.34	0.37	0.33	0.34	0.34	0.89%	231,618
Apr 8, 2026	0.38	0.39	0.34	0.34	0.34	-8.67%	541,672
Apr 7, 2026	0.38	0.40	0.35	0.37	0.37	-3.91%	986,114
Apr 6, 2026	0.32	0.39	0.32	0.38	0.38	13.61%	1,117,418
Apr 2, 2026	0.34	0.36	0.33	0.34	0.34	-6.11%	521,324
Apr 1, 2026	0.36	0.37	0.35	0.36	0.36	-0.03%	765,664
Mar 31, 2026	0.41	0.45	0.36	0.36	0.36	-15.81%	1,341,275
Mar 30, 2026	0.45	0.49	0.35	0.43	0.43	-12.23%	2,931,872
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