Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.45	0.46	0.37	0.38	0.38	-17.42%	997,015
Sep 25, 2026	0.45	0.48	0.45	0.47	0.47	0.41%	72,084
Sep 24, 2026	0.44	0.48	0.43	0.46	0.46	3.39%	545,980
Sep 23, 2026	0.43	0.46	0.41	0.45	0.45	4.13%	407,482
Sep 22, 2026	0.45	0.46	0.41	0.43	0.43	-4.31%	458,365
Sep 21, 2026	0.47	0.48	0.44	0.45	0.45	-5.36%	415,379
Sep 18, 2026	0.45	0.48	0.40	0.48	0.48	6.97%	1,588,902
Sep 17, 2026	0.45	0.46	0.44	0.45	0.45	-1.64%	293,172
Sep 16, 2026	0.43	0.47	0.43	0.45	0.45	7.71%	1,045,193
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
Aug 13, 2026	0.52	0.59	0.52	0.53	0.53	0.04%	27,618,340
Aug 12, 2026	0.52	0.55	0.49	0.53	0.53	-2.38%	967,228
Aug 11, 2026	0.57	0.60	0.54	0.55	0.55	-8.16%	1,370,778
Aug 10, 2026	0.47	0.61	0.46	0.59	0.59	20.81%	4,987,201
Aug 7, 2026	0.48	0.49	0.45	0.49	0.49	-6.62%	4,270,732
Aug 6, 2026	0.59	0.63	0.49	0.53	0.53	23.85%	52,479,884
Aug 5, 2026	0.41	0.47	0.40	0.43	0.43	-7.10%	62,970,790
Aug 4, 2026	0.47	0.51	0.42	0.46	0.46	-14.55%	3,589,217
Aug 3, 2026	0.43	0.56	0.42	0.54	0.54	-3.79%	15,123,761
Jul 31, 2026	0.64	1.25	0.52	0.56	0.56	89.75%	512,124,617
Jul 30, 2026	0.42	0.42	0.26	0.29	0.29	-46.88%	80,544,825
Jul 29, 2026	0.56	0.56	0.52	0.55	0.55	-0.59%	274,264
Jul 28, 2026	0.54	0.60	0.54	0.56	0.56	2.39%	650,385
Jul 27, 2026	0.51	0.57	0.51	0.54	0.54	4.28%	472,044
Jul 24, 2026	0.55	0.57	0.51	0.52	0.52	-6.58%	466,997
Jul 23, 2026	0.53	0.57	0.53	0.56	0.56	9.08%	491,459
Jul 22, 2026	0.48	0.57	0.47	0.51	0.51	8.49%	1,035,585
Jul 21, 2026	0.43	0.52	0.42	0.47	0.47	11.85%	1,412,508
Jul 20, 2026	0.42	0.45	0.41	0.42	0.42	2.26%	224,911