Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.25	0.26	0.23	0.23	0.23	-5.12%	300,417
Oct 22, 2026	0.30	0.31	0.24	0.24	0.24	-17.21%	870,777
Oct 21, 2026	0.29	0.31	0.29	0.30	0.30	-1.63%	75,923
Oct 20, 2026	0.29	0.31	0.28	0.30	0.30	7.10%	172,706
Oct 19, 2026	0.29	0.31	0.28	0.28	0.28	-3.38%	732,036
Oct 16, 2026	0.34	0.35	0.29	0.29	0.29	-9.69%	262,703
Oct 15, 2026	0.34	0.36	0.32	0.32	0.32	-2.01%	653,617
Oct 14, 2026	0.38	0.38	0.31	0.33	0.33	-11.84%	673,939
Oct 13, 2026	0.38	0.39	0.37	0.37	0.37	-3.08%	291,773
Oct 12, 2026	0.42	0.42	0.38	0.38	0.38	-9.15%	442,664
Oct 9, 2026	0.44	0.44	0.41	0.42	0.42	-2.41%	412,147
Oct 8, 2026	0.44	0.46	0.42	0.43	0.43	-2.55%	554,411
Oct 7, 2026	0.43	0.48	0.43	0.44	0.44	-1.40%	629,506
Oct 6, 2026	0.42	0.46	0.41	0.45	0.45	7.66%	821,927
Oct 5, 2026	0.43	0.44	0.41	0.42	0.42	-4.37%	576,704
Oct 2, 2026	0.43	0.44	0.43	0.44	0.44	-9.03%	877,227
Oct 1, 2026	0.43	0.52	0.42	0.48	0.48	12.24%	2,132,363
Sep 30, 2026	0.43	0.44	0.43	0.43	0.43	-3.69%	209,392
Sep 29, 2026	0.39	0.46	0.38	0.44	0.44	15.51%	1,139,008
Sep 28, 2026	0.45	0.46	0.37	0.38	0.38	-17.42%	1,008,134
Sep 25, 2026	0.45	0.48	0.45	0.47	0.47	0.41%	83,230
Sep 24, 2026	0.44	0.48	0.43	0.46	0.46	3.39%	557,617
Sep 23, 2026	0.43	0.46	0.41	0.45	0.45	4.13%	408,359
Sep 22, 2026	0.45	0.46	0.41	0.43	0.43	-4.31%	472,726
Sep 21, 2026	0.47	0.48	0.44	0.45	0.45	-5.36%	435,576
Sep 18, 2026	0.45	0.48	0.40	0.48	0.48	6.97%	1,591,914
Sep 17, 2026	0.45	0.46	0.44	0.45	0.45	-1.64%	304,289
Sep 16, 2026	0.43	0.47	0.43	0.45	0.45	7.71%	1,079,428
Sep 15, 2026	0.41	0.44	0.41	0.42	0.42	2.44%	410,018
Sep 14, 2026	0.39	0.42	0.39	0.41	0.41	1.79%	578,341
Sep 11, 2026	0.38	0.41	0.38	0.40	0.40	4.62%	288,104
Sep 10, 2026	0.40	0.41	0.38	0.39	0.39	-7.45%	150,580
Sep 9, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	194,706
Sep 8, 2026	0.40	0.42	0.39	0.41	0.41	-	278,571
Sep 4, 2026	0.39	0.42	0.38	0.41	0.41	5.30%	520,509
Sep 3, 2026	0.38	0.40	0.38	0.39	0.39	1.64%	203,855
Sep 2, 2026	0.38	0.40	0.37	0.38	0.38	-1.77%	188,377
Sep 1, 2026	0.39	0.40	0.37	0.39	0.39	0.21%	212,901
Aug 31, 2026	0.40	0.40	0.38	0.39	0.39	-3.01%	252,798
Aug 28, 2026	0.39	0.42	0.39	0.40	0.40	0.50%	432,581
Aug 27, 2026	0.37	0.43	0.37	0.40	0.40	7.41%	765,255
Aug 26, 2026	0.39	0.39	0.36	0.37	0.37	-3.87%	282,881
Aug 25, 2026	0.36	0.41	0.36	0.39	0.39	1.17%	559,427
Aug 24, 2026	0.37	0.39	0.36	0.38	0.38	-9.22%	955,686
Aug 21, 2026	0.38	0.43	0.37	0.42	0.42	9.41%	1,145,849
Aug 20, 2026	0.41	0.41	0.38	0.39	0.39	-7.75%	1,030,327
Aug 19, 2026	0.45	0.47	0.42	0.42	0.42	-11.04%	1,041,381
Aug 18, 2026	0.51	0.51	0.46	0.47	0.47	-11.14%	1,250,906
Aug 17, 2026	0.49	0.55	0.49	0.53	0.53	-1.03%	1,905,102
Aug 14, 2026	0.58	0.60	0.47	0.53	0.53	0.23%	21,113,248