5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-22.79%
3 MONTH PERFORMANCE
-45.21%
6 MONTH PERFORMANCE
-26.55%
YEAR-TO-DATE PERFORMANCE
-31.40%
1 YEAR PERFORMANCE
-58.29%
Mangoceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.52 | 342,459 | $3.29 M |
| 04/29/2025 | $1.75 | $1.69 (-3.43%) | $1.83 | $1.67 | 361,336 | $3.34 M |
| 04/28/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.64 | 232,322 | $3.52 M |
| 04/25/2025 | $1.82 | $1.81 (-0.55%) | $1.92 | $1.61 | 3.74 M | $3.58 M |
| 04/24/2025 | $2.07 | $2.10 (1.45%) | $2.25 | $2.04 | 299,945 | $4.16 M |
| 04/23/2025 | $2.44 | $2.04 (-16.39%) | $2.85 | $1.63 | 1.52 M | $4.04 M |
| 04/22/2025 | $2.49 | $2.24 (-10.04%) | $2.60 | $2.18 | 276,200 | $4.43 M |
| 04/21/2025 | $2.60 | $2.49 (-4.23%) | $2.88 | $2.37 | 200,426 | $4.93 M |
| 04/17/2025 | $2.12 | $2.57 (21.23%) | $2.57 | $2.12 | 129,857 | $5.09 M |
| 04/16/2025 | $1.98 | $2.10 (6.06%) | $2.25 | $1.94 | 169,000 | $4.16 M |
| 04/15/2025 | $1.82 | $2.00 (9.89%) | $2.07 | $1.77 | 59,519 | $3.96 M |
| 04/14/2025 | $1.57 | $1.82 (15.92%) | $1.90 | $1.57 | 275,415 | $3.60 M |
| 04/11/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.49 | 126,711 | $3.11 M |
| 04/10/2025 | $1.75 | $1.57 (-10.29%) | $1.75 | $1.52 | 149,700 | $3.11 M |
| 04/09/2025 | $1.59 | $1.75 (10.06%) | $1.75 | $1.54 | 102,436 | $3.46 M |
| 04/08/2025 | $1.61 | $1.60 (-0.62%) | $1.94 | $1.58 | 130,076 | $3.17 M |
| 04/07/2025 | $1.78 | $1.60 (-10.11%) | $1.81 | $1.53 | 154,903 | $3.17 M |
| 04/04/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.78 | 98,853 | $3.64 M |
| 04/03/2025 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.90 | 62,321 | $3.98 M |
| 04/02/2025 | $2.09 | $2.14 (2.39%) | $2.27 | $2.03 | 59,136 | $4.23 M |
| 04/01/2025 | $1.83 | $2.15 (17.49%) | $2.18 | $1.83 | 112,187 | $4.25 M |
| 03/31/2025 | $2.27 | $1.95 (-14.1%) | $2.34 | $1.80 | 246,700 | $3.86 M |
| 03/28/2025 | $2.40 | $2.38 (-0.83%) | $2.51 | $2.06 | 195,649 | $4.71 M |
| 03/27/2025 | $2.33 | $2.38 (2.15%) | $2.49 | $2.27 | 142,780 | $4.71 M |
| 03/26/2025 | $2.63 | $2.47 (-6.08%) | $2.81 | $2.25 | 395,000 | $4.89 M |
| 03/25/2025 | $4.74 | $2.81 (-40.72%) | $4.99 | $2.65 | 3.20 M | $5.56 M |
| 03/24/2025 | $4.53 | $4.75 (4.86%) | $5.20 | $4.25 | 120,661 | $9.40 M |
| 03/21/2025 | $4.36 | $4.46 (2.29%) | $5.01 | $4.36 | 151,700 | $8.83 M |
| 03/20/2025 | $4.25 | $4.35 (2.35%) | $4.69 | $4.15 | 65,411 | $8.61 M |
| 03/19/2025 | $3.58 | $4.27 (19.27%) | $4.69 | $3.28 | 217,175 | $8.45 M |
| 03/18/2025 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.21 | 33,242 | $7.16 M |
| 03/17/2025 | $3.85 | $3.64 (-5.45%) | $3.91 | $3.63 | 70,838 | $7.20 M |
| 03/14/2025 | $4.00 | $3.91 (-2.25%) | $4.06 | $3.87 | 12,100 | $7.87 M |
| 03/13/2025 | $4.20 | $4.04 (-3.81%) | $4.20 | $3.90 | 18,830 | $8.14 M |
| 03/12/2025 | $4.10 | $4.35 (6.1%) | $4.35 | $3.99 | 24,100 | $8.76 M |
| 03/11/2025 | $4.80 | $4.19 (-12.71%) | $4.88 | $4.14 | 48,300 | $8.44 M |
| 03/10/2025 | $5.29 | $4.91 (-7.18%) | $5.29 | $4.66 | 52,900 | $9.89 M |
| 03/07/2025 | $4.95 | $5.28 (6.67%) | $5.33 | $4.69 | 72,582 | $10.63 M |
| 03/06/2025 | $4.34 | $4.73 (8.99%) | $5.03 | $4.10 | 31,036 | $9.53 M |
| 03/05/2025 | $4.22 | $4.34 (2.84%) | $4.49 | $4.03 | 21,712 | $8.74 M |
| 03/04/2025 | $3.75 | $4.31 (14.93%) | $4.38 | $3.58 | 61,296 | $8.68 M |
| 03/03/2025 | $4.20 | $3.81 (-9.29%) | $4.20 | $3.62 | 47,324 | $7.67 M |
| 02/28/2025 | $4.09 | $4.13 (0.98%) | $4.42 | $3.90 | 59,702 | $8.32 M |
| 02/27/2025 | $4.41 | $4.21 (-4.54%) | $4.56 | $4.03 | 65,708 | $8.48 M |
| 02/26/2025 | $4.09 | $4.43 (8.31%) | $4.43 | $4.04 | 32,606 | $8.92 M |
| 02/25/2025 | $4.61 | $4.10 (-11.06%) | $4.61 | $3.88 | 60,300 | $8.26 M |
| 02/24/2025 | $4.37 | $4.60 (5.26%) | $4.65 | $4.17 | 75,300 | $9.26 M |
| 02/21/2025 | $4.90 | $4.33 (-11.63%) | $4.90 | $4.06 | 138,600 | $8.72 M |
| 02/20/2025 | $5.64 | $4.72 (-16.31%) | $6.15 | $4.44 | 225,647 | $9.51 M |
| 02/19/2025 | $4.86 | $5.60 (15.23%) | $5.60 | $4.74 | 258,300 | $11.28 M |
| 02/18/2025 | $4.90 | $4.83 (-1.43%) | $4.95 | $4.72 | 79,072 | $9.73 M |
| 02/14/2025 | $4.51 | $4.84 (7.32%) | $4.90 | $4.32 | 112,220 | $9.75 M |
| 02/13/2025 | $4.58 | $4.43 (-3.28%) | $4.58 | $4.25 | 117,017 | $8.92 M |
| 02/12/2025 | $4.41 | $4.52 (2.49%) | $4.70 | $4.15 | 204,577 | $9.10 M |
| 02/11/2025 | $4.25 | $4.42 (4%) | $4.59 | $3.90 | 155,300 | $8.90 M |
| 02/10/2025 | $4.31 | $4.21 (-2.32%) | $4.59 | $4.10 | 334,979 | $8.48 M |
| 02/07/2025 | $3.64 | $4.25 (16.76%) | $4.40 | $3.60 | 819,700 | $8.56 M |
| 02/06/2025 | $3.13 | $3.42 (9.27%) | $3.44 | $2.98 | 258,900 | $6.89 M |
| 02/05/2025 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.15 | 141,104 | $6.38 M |
| 02/04/2025 | $3.08 | $3.18 (3.25%) | $3.22 | $3.01 | 67,316 | $6.40 M |
| 02/03/2025 | $3.06 | $3.11 (1.63%) | $3.18 | $2.86 | 144,237 | $6.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
