5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-26.96%
3 MONTH PERFORMANCE
-19.02%
6 MONTH PERFORMANCE
-43.77%
YEAR-TO-DATE PERFORMANCE
-38.43%
1 YEAR PERFORMANCE
-68.16%
Mangoceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.56 | $1.49 (-4.49%) | $1.58 | $1.49 | 72.42 K | $6.84 M |
07/02/2025 | $1.49 | $1.52 (2.01%) | $1.58 | $1.49 | 158.90 K | $6.98 M |
07/01/2025 | $1.52 | $1.51 (-0.66%) | $1.59 | $1.46 | 155.86 K | $6.94 M |
06/30/2025 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.48 | 256.98 K | $6.98 M |
06/27/2025 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.68 | 131.00 K | $7.95 M |
06/26/2025 | $1.81 | $1.80 (-0.55%) | $1.91 | $1.75 | 101.80 K | $8.27 M |
06/25/2025 | $2.01 | $1.83 (-8.96%) | $2.01 | $1.75 | 217.78 K | $8.41 M |
06/24/2025 | $1.98 | $2.02 (2.02%) | $2.04 | $1.87 | 206.14 K | $9.28 M |
06/23/2025 | $2.01 | $1.86 (-7.46%) | $2.02 | $1.86 | 82.31 K | $8.54 M |
06/20/2025 | $1.91 | $2.08 (8.9%) | $2.13 | $1.91 | 340.00 K | $9.55 M |
06/18/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.90 | 84.92 K | $9.05 M |
06/17/2025 | $1.91 | $1.94 (1.57%) | $2.04 | $1.88 | 144.10 K | $8.91 M |
06/16/2025 | $2.03 | $1.92 (-5.42%) | $2.08 | $1.90 | 79.55 K | $8.82 M |
06/13/2025 | $1.94 | $2.03 (4.64%) | $2.07 | $1.74 | 237.70 K | $9.32 M |
06/12/2025 | $2.00 | $2.01 (0.5%) | $2.10 | $1.87 | 205.13 K | $9.23 M |
06/11/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $1.96 | 83.75 K | $9.23 M |
06/10/2025 | $2.07 | $2.05 (-0.97%) | $2.08 | $1.90 | 133.24 K | $9.42 M |
06/09/2025 | $2.05 | $2.05 (0%) | $2.12 | $2.00 | 257.41 K | $9.42 M |
06/06/2025 | $2.14 | $2.04 (-4.67%) | $2.14 | $1.92 | 279.30 K | $9.37 M |
06/05/2025 | $2.25 | $2.04 (-9.33%) | $2.25 | $2.00 | 107.43 K | $9.37 M |
06/04/2025 | $2.07 | $2.23 (7.73%) | $2.28 | $2.03 | 93.53 K | $10.24 M |
06/03/2025 | $2.10 | $2.10 (0%) | $2.22 | $2.04 | 246.00 K | $9.65 M |
06/02/2025 | $2.12 | $2.13 (0.47%) | $2.48 | $2.08 | 359.20 K | $9.78 M |
05/30/2025 | $2.42 | $2.18 (-9.92%) | $2.45 | $2.05 | 156.72 K | $10.01 M |
05/29/2025 | $2.15 | $2.42 (12.56%) | $2.44 | $2.07 | 380.00 K | $11.12 M |
05/28/2025 | $1.89 | $2.11 (11.64%) | $2.20 | $1.89 | 554.04 K | $9.69 M |
05/27/2025 | $1.72 | $1.89 (9.88%) | $1.97 | $1.69 | 538.23 K | $8.68 M |
05/23/2025 | $1.61 | $1.69 (4.97%) | $1.75 | $1.59 | 142.97 K | $7.76 M |
05/22/2025 | $1.46 | $1.64 (12.33%) | $1.68 | $1.46 | 156.03 K | $7.53 M |
05/21/2025 | $1.55 | $1.48 (-4.52%) | $1.60 | $1.47 | 87.03 K | $6.80 M |
05/20/2025 | $1.53 | $1.58 (3.27%) | $1.58 | $1.46 | 108.10 K | $7.26 M |
05/19/2025 | $1.46 | $1.51 (3.42%) | $1.52 | $1.45 | 35.74 K | $6.94 M |
05/16/2025 | $1.35 | $1.47 (8.89%) | $1.52 | $1.32 | 101.60 K | $6.75 M |
05/15/2025 | $1.57 | $1.38 (-12.1%) | $1.60 | $1.35 | 141.87 K | $6.34 M |
05/14/2025 | $1.62 | $1.57 (-3.09%) | $1.70 | $1.56 | 231.90 K | $7.21 M |
05/13/2025 | $1.68 | $1.64 (-2.38%) | $1.73 | $1.58 | 168.88 K | $7.53 M |
05/12/2025 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.68 | 122.30 K | $7.90 M |
05/09/2025 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.70 | 82.48 K | $3.48 M |
05/08/2025 | $1.77 | $1.78 (0.56%) | $1.80 | $1.71 | 73.93 K | $3.52 M |
05/07/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.65 | 132.40 K | $3.50 M |
05/06/2025 | $1.80 | $1.78 (-1.11%) | $2.00 | $1.74 | 208.20 K | $3.52 M |
05/05/2025 | $1.65 | $1.81 (9.7%) | $1.89 | $1.65 | 211.53 K | $3.58 M |
05/02/2025 | $1.66 | $1.68 (1.2%) | $1.69 | $1.56 | 166.33 K | $3.32 M |
05/01/2025 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.60 | 94.70 K | $3.19 M |
04/30/2025 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.52 | 343.44 K | $3.29 M |
04/29/2025 | $1.75 | $1.69 (-3.43%) | $1.83 | $1.67 | 361.34 K | $3.34 M |
04/28/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.64 | 232.32 K | $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 | 299.95 K | $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 | 276.20 K | $4.43 M |
04/21/2025 | $2.60 | $2.49 (-4.23%) | $2.88 | $2.37 | 200.43 K | $4.93 M |
04/17/2025 | $2.12 | $2.57 (21.23%) | $2.57 | $2.12 | 129.86 K | $5.09 M |
04/16/2025 | $1.98 | $2.10 (6.06%) | $2.25 | $1.94 | 169.00 K | $4.16 M |
04/15/2025 | $1.82 | $2.00 (9.89%) | $2.07 | $1.77 | 59.52 K | $3.96 M |
04/14/2025 | $1.57 | $1.82 (15.92%) | $1.90 | $1.57 | 275.42 K | $3.60 M |
04/11/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.49 | 126.71 K | $3.11 M |
04/10/2025 | $1.75 | $1.57 (-10.29%) | $1.75 | $1.52 | 149.70 K | $3.11 M |
04/09/2025 | $1.59 | $1.75 (10.06%) | $1.75 | $1.54 | 102.44 K | $3.46 M |
04/08/2025 | $1.61 | $1.60 (-0.62%) | $1.94 | $1.58 | 130.08 K | $3.17 M |
04/07/2025 | $1.78 | $1.60 (-10.11%) | $1.81 | $1.53 | 154.90 K | $3.17 M |