-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
-23.18% -
3 MONTH PERFORMANCE
-57.97% -
6 MONTH PERFORMANCE
-40.05% -
YEAR-TO-DATE PERFORMANCE
-44.10% -
1 YEAR PERFORMANCE
-69.67%
Mangoceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.28 | $2.33 (2.19%) | $2.36 | $2.26 | 57,260 | $60.21 M |
| 11/07/2024 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.34 | 41,753 | $61.86 M |
| 11/06/2024 | $2.45 | $2.39 (-2.45%) | $2.48 | $2.36 | 69,977 | $62.38 M |
| 11/05/2024 | $2.43 | $2.48 (2.06%) | $2.60 | $2.26 | 88,924 | $64.73 M |
| 11/04/2024 | $2.25 | $2.37 (5.33%) | $2.37 | $2.20 | 61,021 | $61.86 M |
| 11/01/2024 | $2.36 | $2.26 (-4.24%) | $2.38 | $2.10 | 67,600 | $58.98 M |
| 10/31/2024 | $2.59 | $2.37 (-8.49%) | $2.59 | $2.31 | 197,800 | $61.86 M |
| 10/30/2024 | $2.42 | $2.47 (2.07%) | $2.51 | $2.38 | 70,000 | $64.47 M |
| 10/29/2024 | $2.36 | $2.43 (2.97%) | $2.46 | $2.35 | 91,007 | $63.42 M |
| 10/28/2024 | $2.42 | $2.39 (-1.24%) | $2.44 | $2.33 | 84,942 | $62.38 M |
| 10/25/2024 | $2.47 | $2.42 (-2.02%) | $2.65 | $2.38 | 444,043 | $63.16 M |
| 10/24/2024 | $2.32 | $2.46 (6.03%) | $2.53 | $2.29 | 393,200 | $64.20 M |
| 10/23/2024 | $2.41 | $2.37 (-1.66%) | $2.49 | $2.32 | 186,400 | $61.86 M |
| 10/22/2024 | $2.35 | $2.51 (6.81%) | $2.53 | $2.34 | 304,100 | $65.51 M |
| 10/21/2024 | $2.45 | $2.43 (-0.82%) | $2.45 | $2.20 | 895,108 | $63.42 M |
| 10/18/2024 | $2.80 | $2.54 (-9.29%) | $2.83 | $2.40 | 3.17 M | $66.29 M |
| 10/17/2024 | $2.43 | $2.65 (9.05%) | $2.70 | $2.40 | 378,800 | $69.16 M |
| 10/16/2024 | $2.53 | $2.47 (-2.37%) | $2.80 | $2.39 | 215,816 | $64.47 M |
| 10/15/2024 | $2.72 | $2.65 (-2.57%) | $2.83 | $2.63 | 132,993 | $69.16 M |
| 10/14/2024 | $3.00 | $2.76 (-8%) | $3.00 | $2.61 | 180,520 | $72.03 M |
| 10/11/2024 | $3.11 | $3.09 (-0.64%) | $3.52 | $3.00 | 72,547 | $5.38 M |
| 10/10/2024 | $3.13 | $3.24 (3.51%) | $3.36 | $3.13 | 46,669 | $5.63 M |
| 10/09/2024 | $3.02 | $3.23 (6.95%) | $3.45 | $2.84 | 130,860 | $5.61 M |
| 10/08/2024 | $3.27 | $3.02 (-7.65%) | $3.27 | $2.93 | 72,994 | $5.25 M |
| 10/07/2024 | $3.29 | $3.27 (-0.61%) | $3.29 | $2.87 | 116,140 | $5.68 M |
| 10/04/2024 | $3.71 | $3.29 (-11.32%) | $3.75 | $3.15 | 159,259 | $5.72 M |
| 10/03/2024 | $4.07 | $3.66 (-10.07%) | $4.67 | $3.64 | 319,173 | $6.37 M |
| 10/02/2024 | $4.29 | $4.13 (-3.73%) | $4.35 | $3.45 | 556,313 | $7.18 M |
| 10/01/2024 | $6.21 | $4.48 (-27.86%) | $7.66 | $4.21 | 13.51 M | $7.79 M |
| 09/30/2024 | $3.74 | $3.54 (-5.35%) | $3.93 | $3.47 | 18,131 | $6.16 M |
| 09/27/2024 | $3.53 | $3.60 (1.98%) | $3.82 | $3.45 | 8,680 | $6.26 M |
| 09/26/2024 | $3.38 | $3.53 (4.44%) | $3.59 | $3.33 | 5,040 | $6.14 M |
| 09/25/2024 | $3.45 | $3.42 (-0.87%) | $3.58 | $3.34 | 10,073 | $5.95 M |
| 09/24/2024 | $3.62 | $3.53 (-2.49%) | $3.77 | $3.33 | 13,874 | $6.13 M |
| 09/23/2024 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 6,101 | $6.29 M |
| 09/20/2024 | $3.72 | $3.75 (0.81%) | $3.90 | $3.60 | 21,540 | $6.52 M |
| 09/19/2024 | $3.86 | $3.82 (-1.04%) | $3.89 | $3.60 | 15,900 | $6.64 M |
| 09/18/2024 | $3.30 | $3.60 (9.09%) | $3.86 | $3.30 | 13,347 | $6.27 M |
| 09/17/2024 | $3.90 | $3.71 (-4.87%) | $3.95 | $3.68 | 9,729 | $6.45 M |
| 09/16/2024 | $3.89 | $3.90 (0.26%) | $4.05 | $3.86 | 10,913 | $6.79 M |
| 09/13/2024 | $3.99 | $4.05 (1.5%) | $4.14 | $3.98 | 12,100 | $7.05 M |
| 09/12/2024 | $3.98 | $3.94 (-1.01%) | $4.20 | $3.92 | 7,453 | $6.86 M |
| 09/11/2024 | $4.04 | $4.17 (3.22%) | $4.20 | $3.90 | 6,233 | $7.26 M |
| 09/10/2024 | $4.05 | $4.05 (0%) | $4.13 | $3.93 | 15,322 | $7.05 M |
| 09/09/2024 | $4.03 | $4.19 (3.97%) | $4.19 | $3.92 | 10,993 | $7.29 M |
| 09/06/2024 | $4.18 | $4.03 (-3.59%) | $4.33 | $3.77 | 25,442 | $7.01 M |
| 09/05/2024 | $4.13 | $4.06 (-1.69%) | $4.30 | $3.90 | 14,147 | $7.06 M |
| 09/04/2024 | $3.95 | $4.18 (5.82%) | $4.33 | $3.94 | 17,322 | $7.28 M |
| 09/03/2024 | $3.85 | $4.05 (5.19%) | $4.20 | $3.60 | 49,400 | $7.04 M |
| 08/30/2024 | $3.33 | $3.60 (8.11%) | $3.75 | $3.27 | 34,302 | $6.26 M |
| 08/29/2024 | $3.17 | $3.20 (0.95%) | $3.37 | $3.00 | 30,388 | $5.57 M |
| 08/28/2024 | $3.90 | $3.24 (-16.92%) | $3.90 | $3.21 | 54,287 | $5.63 M |
| 08/27/2024 | $4.06 | $3.84 (-5.42%) | $4.06 | $3.75 | 9,847 | $6.68 M |
| 08/26/2024 | $4.21 | $3.90 (-7.36%) | $4.21 | $3.66 | 18,867 | $6.79 M |
| 08/23/2024 | $4.32 | $4.12 (-4.63%) | $4.42 | $3.45 | 16,547 | $7.17 M |
| 08/22/2024 | $4.35 | $4.32 (-0.69%) | $4.41 | $4.20 | 9,130 | $7.51 M |
| 08/21/2024 | $4.57 | $4.33 (-5.25%) | $4.57 | $4.05 | 11,435 | $7.53 M |
| 08/20/2024 | $4.52 | $4.49 (-0.66%) | $4.57 | $4.25 | 17,716 | $7.80 M |
| 08/19/2024 | $4.77 | $4.50 (-5.66%) | $4.79 | $4.39 | 22,633 | $7.83 M |
| 08/16/2024 | $4.80 | $4.91 (2.29%) | $4.94 | $4.65 | 13,587 | $8.55 M |
| 08/15/2024 | $4.85 | $4.80 (-1.03%) | $4.85 | $4.48 | 47,287 | $8.35 M |
| 08/14/2024 | $4.85 | $4.93 (1.65%) | $4.95 | $4.60 | 12,114 | $8.59 M |
| 08/13/2024 | $4.46 | $5.00 (12.11%) | $5.00 | $4.35 | 75,960 | $8.70 M |
| 08/12/2024 | $4.74 | $4.56 (-3.8%) | $4.94 | $4.07 | 44,753 | $7.93 M |
| 08/09/2024 | $5.14 | $4.75 (-7.59%) | $5.28 | $4.50 | 329,174 | $7.23 M |
| 08/08/2024 | $5.53 | $5.52 (-0.18%) | $5.70 | $5.21 | 40,742 | $8.40 M |