Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.37	0.38	0.36	0.38	0.38	1.78%	320,036
Jun 25, 2026	0.35	0.39	0.35	0.37	0.37	3.01%	699,719
Jun 24, 2026	0.34	0.38	0.34	0.36	0.36	3.46%	1,075,182
Jun 23, 2026	0.29	0.36	0.27	0.35	0.35	19.24%	10,172,377
Jun 22, 2026	0.32	0.35	0.26	0.29	0.29	-8.14%	29,654,827
Jun 18, 2026	0.33	0.34	0.30	0.32	0.32	-4.61%	440,412
Jun 17, 2026	0.33	0.35	0.33	0.33	0.33	-0.57%	151,274
Jun 16, 2026	0.35	0.37	0.33	0.33	0.33	-7.22%	177,874
Jun 15, 2026	0.35	0.38	0.35	0.36	0.36	0.93%	302,682
Jun 12, 2026	0.36	0.38	0.35	0.36	0.36	-3.65%	212,163
Jun 11, 2026	0.37	0.37	0.35	0.37	0.37	2.80%	176,018
Jun 10, 2026	0.35	0.41	0.34	0.36	0.36	5.60%	279,772
Jun 9, 2026	0.36	0.38	0.34	0.34	0.34	-6.06%	138,438
Jun 8, 2026	0.37	0.38	0.36	0.36	0.36	1.68%	132,030
Jun 5, 2026	0.39	0.40	0.34	0.36	0.36	-8.30%	363,824
Jun 4, 2026	0.37	0.41	0.37	0.39	0.39	3.81%	257,795
Jun 3, 2026	0.38	0.40	0.38	0.38	0.38	-2.09%	147,560
Jun 2, 2026	0.41	0.42	0.37	0.38	0.38	-8.85%	1,024,847
Jun 1, 2026	0.43	0.48	0.42	0.42	0.42	-2.28%	584,710
May 29, 2026	0.48	0.50	0.42	0.43	0.43	-10.97%	434,647
May 28, 2026	0.51	0.53	0.48	0.48	0.48	-2.56%	527,571
May 27, 2026	0.52	0.56	0.49	0.50	0.50	-9.54%	461,462
May 26, 2026	0.45	0.55	0.43	0.55	0.55	21.51%	1,272,737
May 22, 2026	0.44	0.48	0.42	0.45	0.45	2.97%	502,517
May 21, 2026	0.44	0.45	0.42	0.44	0.44	2.58%	203,074
May 20, 2026	0.41	0.45	0.40	0.43	0.43	3.39%	292,343
May 19, 2026	0.41	0.43	0.39	0.41	0.41	1.98%	302,134
May 18, 2026	0.42	0.46	0.40	0.41	0.41	-7.95%	484,825
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