5 DAY PERFORMANCE
+33.84%
1 MONTH PERFORMANCE
-13.34%
3 MONTH PERFORMANCE
-53.51%
6 MONTH PERFORMANCE
-65.13%
YEAR-TO-DATE PERFORMANCE
-28.38%
1 YEAR PERFORMANCE
-88.77%
Mangoceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.62 | $0.53 (-15%) | $0.69 | $0.48 | 342.48 M | $6.11 M |
| 02/19/2026 | $0.36 | $0.36 (-0.11%) | $0.37 | $0.35 | 7.96 M | $4.10 M |
| 02/18/2026 | $0.39 | $0.36 (-7.69%) | $0.39 | $0.36 | 186.12 K | $4.15 M |
| 02/17/2026 | $0.41 | $0.38 (-6.86%) | $0.41 | $0.37 | 93.22 K | $4.38 M |
| 02/13/2026 | $0.39 | $0.40 (1.3%) | $0.41 | $0.39 | 85.80 K | $4.56 M |
| 02/12/2026 | $0.37 | $0.39 (5.62%) | $0.45 | $0.37 | 279.50 K | $4.55 M |
| 02/11/2026 | $0.40 | $0.38 (-5%) | $0.40 | $0.36 | 162.10 K | $4.38 M |
| 02/10/2026 | $0.38 | $0.38 (-0.58%) | $0.44 | $0.38 | 198.60 K | $4.37 M |
| 02/09/2026 | $0.37 | $0.38 (1.17%) | $0.42 | $0.37 | 195.40 K | $4.37 M |
| 02/06/2026 | $0.37 | $0.38 (4.37%) | $0.41 | $0.35 | 206.14 K | $4.40 M |
| 02/05/2026 | $0.35 | $0.34 (-1.48%) | $0.43 | $0.34 | 249.12 K | $3.92 M |
| 02/04/2026 | $0.41 | $0.36 (-12.34%) | $0.43 | $0.35 | 194.12 K | $4.10 M |
| 02/03/2026 | $0.41 | $0.39 (-3.46%) | $0.43 | $0.37 | 284.80 K | $4.51 M |
| 02/02/2026 | $0.37 | $0.43 (16.78%) | $0.47 | $0.35 | 1.73 M | $4.94 M |
| 01/30/2026 | $0.39 | $0.36 (-6.48%) | $0.40 | $0.35 | 473.90 K | $4.16 M |
| 01/29/2026 | $0.44 | $0.38 (-14.11%) | $0.44 | $0.37 | 412.74 K | $4.34 M |
| 01/28/2026 | $0.46 | $0.43 (-5.59%) | $0.47 | $0.43 | 163.20 K | $4.96 M |
| 01/27/2026 | $0.48 | $0.45 (-5.37%) | $0.50 | $0.45 | 305.00 K | $5.23 M |
| 01/26/2026 | $0.53 | $0.46 (-12.83%) | $0.53 | $0.44 | 660.44 K | $5.32 M |
| 01/23/2026 | $0.57 | $0.51 (-9.81%) | $0.57 | $0.51 | 237.60 K | $5.90 M |
| 01/22/2026 | $0.56 | $0.54 (-3.76%) | $0.60 | $0.51 | 534.50 K | $6.19 M |
| 01/21/2026 | $0.62 | $0.55 (-10.92%) | $0.66 | $0.52 | 630.60 K | $6.34 M |
| 01/20/2026 | $0.61 | $0.61 (0.64%) | $0.66 | $0.60 | 173.90 K | $7.05 M |
| 01/16/2026 | $0.70 | $0.63 (-10.59%) | $0.70 | $0.63 | 406.25 K | $7.20 M |
| 01/15/2026 | $0.72 | $0.66 (-7.7%) | $0.80 | $0.66 | 517.62 K | $7.65 M |
| 01/14/2026 | $0.72 | $0.68 (-4.88%) | $0.75 | $0.68 | 212.69 K | $7.89 M |
| 01/13/2026 | $0.77 | $0.71 (-8.34%) | $0.80 | $0.70 | 367.06 K | $8.14 M |
| 01/12/2026 | $0.80 | $0.79 (-1.88%) | $0.83 | $0.77 | 308.96 K | $9.05 M |
| 01/09/2026 | $0.95 | $0.78 (-17.7%) | $0.96 | $0.77 | 443.01 K | $8.99 M |
| 01/08/2026 | $0.84 | $0.99 (17.81%) | $1.03 | $0.84 | 1.19 M | $11.44 M |
| 01/07/2026 | $0.88 | $0.88 (0.16%) | $0.90 | $0.84 | 526.90 K | $10.12 M |
| 01/06/2026 | $0.84 | $0.87 (3.51%) | $0.88 | $0.80 | 353.00 K | $10.01 M |
| 01/05/2026 | $0.87 | $0.83 (-4.43%) | $0.87 | $0.77 | 292.80 K | $9.55 M |
| 01/02/2026 | $0.74 | $0.85 (15.32%) | $0.90 | $0.72 | 697.30 K | $9.83 M |
| 12/31/2025 | $0.66 | $0.74 (12.98%) | $0.74 | $0.65 | 413.60 K | $8.53 M |
| 12/30/2025 | $0.66 | $0.66 (0.87%) | $0.72 | $0.66 | 306.60 K | $7.62 M |
| 12/29/2025 | $0.71 | $0.66 (-7.46%) | $0.74 | $0.65 | 519.81 K | $7.58 M |
| 12/26/2025 | $0.72 | $0.71 (-1.01%) | $0.77 | $0.70 | 478.42 K | $8.21 M |
| 12/24/2025 | $0.75 | $0.77 (2.18%) | $0.77 | $0.73 | 180.70 K | $8.87 M |
| 12/23/2025 | $0.80 | $0.77 (-3.04%) | $0.80 | $0.72 | 811.00 K | $8.93 M |
| 12/22/2025 | $0.71 | $0.78 (9.8%) | $0.98 | $0.70 | 5.06 M | $9.02 M |
| 12/19/2025 | $1.04 | $0.71 (-31.44%) | $1.07 | $0.52 | 9.96 M | $8.22 M |
| 12/18/2025 | $1.18 | $1.31 (11.02%) | $1.38 | $1.17 | 1.16 M | $15.10 M |
| 12/17/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.12 | 524.60 K | $14.06 M |
| 12/16/2025 | $1.15 | $1.20 (4.35%) | $1.26 | $1.13 | 399.00 K | $13.83 M |
| 12/15/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 321.90 K | $13.14 M |
| 12/12/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 185.20 K | $13.02 M |
| 12/11/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.07 | 125.03 K | $13.02 M |
| 12/10/2025 | $1.22 | $1.10 (-9.84%) | $1.22 | $1.09 | 182.40 K | $12.68 M |
| 12/09/2025 | $1.12 | $1.22 (8.93%) | $1.22 | $1.10 | 314.40 K | $14.06 M |
| 12/08/2025 | $1.07 | $1.13 (5.61%) | $1.13 | $1.07 | 135.19 K | $13.02 M |
| 12/05/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.06 | 241.45 K | $12.68 M |
| 12/04/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.15 | 155.42 K | $13.60 M |
| 12/03/2025 | $1.14 | $1.23 (7.89%) | $1.24 | $1.11 | 373.50 K | $14.17 M |
| 12/02/2025 | $1.01 | $1.16 (14.85%) | $1.25 | $1.00 | 908.71 K | $13.37 M |
| 12/01/2025 | $1.04 | $1.00 (-4.21%) | $1.07 | $0.98 | 312.60 K | $11.48 M |
| 11/28/2025 | $1.09 | $1.11 (1.83%) | $1.11 | $1.05 | 293.04 K | $12.79 M |
| 11/26/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 169.13 K | $12.33 M |
| 11/25/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.08 | 118.13 K | $12.68 M |
| 11/24/2025 | $1.03 | $1.15 (11.65%) | $1.16 | $1.03 | 229.00 K | $13.25 M |
| 11/21/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.01 | 308.80 K | $12.91 M |
| 11/20/2025 | $1.22 | $1.14 (-6.56%) | $1.25 | $1.11 | 460.40 K | $13.14 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.
