Mangoceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.39	0.44	0.38	0.41	0.41	6.05%	328,749
Jul 16, 2026	0.39	0.40	0.37	0.39	0.39	3.66%	206,806
Jul 15, 2026	0.40	0.40	0.37	0.37	0.37	-4.29%	121,064
Jul 14, 2026	0.35	0.40	0.35	0.39	0.39	8.66%	2,816,804
Jul 13, 2026	0.37	0.39	0.35	0.36	0.36	-1.32%	211,770
Jul 10, 2026	0.39	0.39	0.37	0.37	0.37	-2.46%	73,718
Jul 9, 2026	0.35	0.38	0.35	0.37	0.37	4.12%	136,720
Jul 8, 2026	0.38	0.38	0.34	0.36	0.36	-3.59%	233,121
Jul 7, 2026	0.44	0.44	0.36	0.37	0.37	-15.10%	501,503
Jul 6, 2026	0.44	0.45	0.42	0.44	0.44	-6.57%	448,103
Jul 2, 2026	0.43	0.47	0.41	0.47	0.47	10.33%	1,096,925
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
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