Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.52	0.55	0.49	0.54	-	-1.61%	886,315
Aug 11, 2026	0.57	0.60	0.54	0.55	0.55	-8.16%	1,321,376
Aug 10, 2026	0.47	0.61	0.46	0.59	0.59	20.81%	4,895,121
Aug 7, 2026	0.48	0.49	0.45	0.49	0.49	-6.62%	3,762,202
Aug 6, 2026	0.59	0.63	0.49	0.53	0.53	23.85%	51,168,406
Aug 5, 2026	0.41	0.47	0.40	0.43	0.43	-7.10%	12,951,462
Aug 4, 2026	0.47	0.51	0.42	0.46	0.46	-14.55%	3,356,312
Aug 3, 2026	0.43	0.56	0.42	0.54	0.54	-3.79%	14,565,472
Jul 31, 2026	0.64	1.25	0.52	0.56	0.56	89.75%	506,963,583
Jul 30, 2026	0.42	0.42	0.26	0.29	0.29	-46.88%	74,854,787
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
Jul 17, 2026	0.39	0.44	0.38	0.41	0.41	6.05%	328,849
Jul 16, 2026	0.39	0.40	0.37	0.39	0.39	3.66%	226,241
Jul 15, 2026	0.40	0.40	0.37	0.37	0.37	-4.29%	227,727
Jul 14, 2026	0.35	0.40	0.35	0.39	0.39	8.66%	2,844,988
Jul 13, 2026	0.37	0.39	0.35	0.36	0.36	-1.32%	226,071
Jul 10, 2026	0.39	0.39	0.37	0.37	0.37	-2.46%	73,938
Jul 9, 2026	0.35	0.38	0.35	0.37	0.37	4.12%	146,840
Jul 8, 2026	0.38	0.38	0.34	0.36	0.36	-3.59%	233,181
Jul 7, 2026	0.44	0.44	0.36	0.37	0.37	-15.10%	525,482
Jul 6, 2026	0.44	0.45	0.42	0.44	0.44	-6.57%	451,393
Jul 2, 2026	0.43	0.47	0.41	0.47	0.47	10.33%	1,105,664
Jul 1, 2026	0.37	0.43	0.37	0.43	0.43	12.11%	554,380
Jun 30, 2026	0.35	0.38	0.35	0.38	0.38	4.11%	329,543
Jun 29, 2026	0.35	0.39	0.35	0.37	0.37	-3.03%	502,840
Jun 26, 2026	0.37	0.38	0.36	0.38	0.38	1.78%	329,802
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