5 DAY PERFORMANCE
-10.54%
1 MONTH PERFORMANCE
+42.90%
3 MONTH PERFORMANCE
+63.40%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+78.93%
1 YEAR PERFORMANCE
+37.03%
Mangoceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $4.90 | $4.33 (-11.63%) | $4.90 | $4.06 | 138,327 | $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 |
01/31/2025 | $2.80 | $3.03 (8.21%) | $3.05 | $2.76 | 106,000 | $6.10 M |
01/30/2025 | $2.66 | $2.72 (2.26%) | $2.85 | $2.66 | 41,100 | $5.48 M |
01/29/2025 | $2.87 | $2.65 (-7.67%) | $2.87 | $2.64 | 17,800 | $5.34 M |
01/28/2025 | $2.78 | $2.77 (-0.36%) | $2.85 | $2.72 | 15,032 | $5.58 M |
01/27/2025 | $2.95 | $2.78 (-5.76%) | $2.97 | $2.72 | 17,344 | $5.60 M |
01/24/2025 | $2.90 | $2.99 (3.1%) | $2.99 | $2.90 | 21,901 | $6.02 M |
01/23/2025 | $2.82 | $2.87 (1.77%) | $3.10 | $2.82 | 68,102 | $5.78 M |
01/22/2025 | $2.74 | $3.03 (10.58%) | $3.10 | $2.68 | 143,900 | $6.10 M |
01/21/2025 | $2.58 | $2.74 (6.2%) | $2.75 | $2.58 | 60,500 | $5.52 M |
01/17/2025 | $2.65 | $2.61 (-1.51%) | $2.73 | $2.59 | 38,888 | $5.26 M |
01/16/2025 | $2.56 | $2.68 (4.69%) | $2.70 | $2.52 | 13,520 | $5.40 M |
01/15/2025 | $2.59 | $2.55 (-1.54%) | $2.60 | $2.52 | 40,100 | $5.14 M |
01/14/2025 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.50 | 24,180 | $5.20 M |
01/13/2025 | $2.67 | $2.60 (-2.62%) | $2.68 | $2.50 | 41,311 | $5.24 M |
01/10/2025 | $2.64 | $2.67 (1.14%) | $2.74 | $2.63 | 26,131 | $5.38 M |
01/08/2025 | $2.72 | $2.72 (0%) | $2.77 | $2.65 | 36,296 | $5.48 M |
01/07/2025 | $2.66 | $2.72 (2.26%) | $2.76 | $2.63 | 61,200 | $5.48 M |
01/06/2025 | $2.59 | $2.65 (2.32%) | $2.70 | $2.50 | 149,100 | $5.34 M |
01/03/2025 | $2.49 | $2.49 (0%) | $2.57 | $2.45 | 26,905 | $5.01 M |
01/02/2025 | $2.46 | $2.49 (1.22%) | $2.58 | $2.41 | 30,000 | $5.01 M |
12/31/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.35 | 81,800 | $4.87 M |
12/30/2024 | $2.64 | $2.45 (-7.2%) | $2.64 | $2.07 | 139,438 | $4.93 M |
12/27/2024 | $2.55 | $2.60 (1.96%) | $2.63 | $2.50 | 32,400 | $5.24 M |
12/26/2024 | $2.49 | $2.62 (5.22%) | $2.65 | $2.49 | 47,138 | $5.28 M |
12/24/2024 | $2.52 | $2.52 (0%) | $2.55 | $2.43 | 31,544 | $5.07 M |
12/23/2024 | $2.41 | $2.48 (2.9%) | $2.50 | $2.39 | 44,814 | $4.99 M |
12/20/2024 | $2.52 | $2.48 (-1.59%) | $2.61 | $2.26 | 215,665 | $4.99 M |
12/19/2024 | $2.45 | $2.44 (-0.41%) | $2.55 | $2.40 | 807,400 | $4.91 M |
12/18/2024 | $2.58 | $2.45 (-5.04%) | $2.63 | $2.44 | 50,362 | $4.93 M |
12/17/2024 | $2.50 | $2.58 (3.2%) | $2.59 | $2.44 | 33,000 | $5.20 M |
12/16/2024 | $2.54 | $2.53 (-0.39%) | $2.56 | $2.48 | 32,600 | $5.10 M |
12/13/2024 | $2.51 | $2.61 (3.98%) | $2.62 | $2.41 | 49,100 | $5.26 M |
12/12/2024 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.45 | 15,646 | $5.01 M |
12/11/2024 | $2.56 | $2.55 (-0.39%) | $2.56 | $2.36 | 40,300 | $5.14 M |
12/10/2024 | $2.46 | $2.49 (1.22%) | $2.54 | $2.35 | 50,560 | $5.01 M |
12/09/2024 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.48 | 26,500 | $5.03 M |
12/06/2024 | $2.49 | $2.54 (2.01%) | $2.54 | $2.47 | 24,364 | $5.12 M |
12/05/2024 | $2.48 | $2.45 (-1.21%) | $2.50 | $2.40 | 89,805 | $4.93 M |
12/04/2024 | $2.55 | $2.53 (-0.78%) | $2.57 | $2.45 | 52,813 | $5.10 M |
12/03/2024 | $2.50 | $2.47 (-1.2%) | $2.55 | $2.45 | 65,784 | $4.97 M |
12/02/2024 | $2.50 | $2.55 (2%) | $2.57 | $2.45 | 50,057 | $5.14 M |
11/29/2024 | $2.58 | $2.50 (-3.1%) | $2.58 | $2.48 | 59,037 | $5.03 M |
11/27/2024 | $2.51 | $2.53 (0.8%) | $2.60 | $2.45 | 50,117 | $5.10 M |
11/26/2024 | $2.64 | $2.48 (-6.06%) | $2.64 | $2.45 | 49,234 | $4.99 M |
11/25/2024 | $2.72 | $2.62 (-3.68%) | $2.80 | $2.60 | 130,139 | $5.28 M |
11/22/2024 | $2.43 | $2.65 (9.05%) | $2.71 | $2.42 | 124,947 | $5.34 M |