-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
+0.04% -
3 MONTH PERFORMANCE
-26.61% -
6 MONTH PERFORMANCE
+11.63% -
YEAR-TO-DATE PERFORMANCE
-13.33% -
1 YEAR PERFORMANCE
-71.78%
Mangoceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.25 | $0.23 (-5.86%) | $0.26 | $0.23 | 268,629 | $6.12 M |
| 09/27/2024 | $0.24 | $0.24 (2%) | $0.25 | $0.23 | 130,209 | $6.26 M |
| 09/26/2024 | $0.23 | $0.24 (4.53%) | $0.24 | $0.22 | 75,600 | $6.14 M |
| 09/25/2024 | $0.23 | $0.23 (-0.87%) | $0.24 | $0.22 | 151,100 | $5.95 M |
| 09/24/2024 | $0.24 | $0.24 (-2.49%) | $0.25 | $0.22 | 208,123 | $6.13 M |
| 09/23/2024 | $0.25 | $0.24 (-3.6%) | $0.25 | $0.24 | 91,517 | $6.29 M |
| 09/20/2024 | $0.25 | $0.25 (0.89%) | $0.26 | $0.24 | 323,102 | $6.52 M |
| 09/19/2024 | $0.26 | $0.25 (-0.93%) | $0.26 | $0.24 | 238,500 | $6.64 M |
| 09/18/2024 | $0.22 | $0.24 (9.14%) | $0.26 | $0.22 | 200,215 | $6.27 M |
| 09/17/2024 | $0.26 | $0.25 (-5.07%) | $0.26 | $0.25 | 145,948 | $6.45 M |
| 09/16/2024 | $0.26 | $0.26 (0.42%) | $0.27 | $0.26 | 163,700 | $6.79 M |
| 09/13/2024 | $0.27 | $0.27 (1.5%) | $0.28 | $0.27 | 181,500 | $7.05 M |
| 09/12/2024 | $0.27 | $0.26 (-0.98%) | $0.28 | $0.26 | 111,800 | $6.86 M |
| 09/11/2024 | $0.27 | $0.28 (3.19%) | $0.28 | $0.26 | 93,500 | $7.26 M |
| 09/10/2024 | $0.27 | $0.27 (0.04%) | $0.28 | $0.26 | 229,833 | $7.05 M |
| 09/09/2024 | $0.27 | $0.28 (3.98%) | $0.28 | $0.26 | 164,901 | $7.29 M |
| 09/06/2024 | $0.28 | $0.27 (-3.69%) | $0.29 | $0.25 | 381,634 | $7.01 M |
| 09/05/2024 | $0.28 | $0.27 (-1.67%) | $0.29 | $0.26 | 212,201 | $7.06 M |
| 09/04/2024 | $0.26 | $0.28 (6.01%) | $0.29 | $0.26 | 259,837 | $7.28 M |
| 09/03/2024 | $0.26 | $0.27 (5.14%) | $0.28 | $0.24 | 741,000 | $7.04 M |
| 08/30/2024 | $0.22 | $0.24 (8.11%) | $0.25 | $0.22 | 514,531 | $6.26 M |
| 08/29/2024 | $0.21 | $0.21 (1.14%) | $0.22 | $0.20 | 455,821 | $5.57 M |
| 08/28/2024 | $0.26 | $0.22 (-17%) | $0.26 | $0.21 | 814,300 | $5.63 M |
| 08/27/2024 | $0.27 | $0.26 (-5.33%) | $0.27 | $0.25 | 147,700 | $6.68 M |
| 08/26/2024 | $0.28 | $0.26 (-7.31%) | $0.28 | $0.24 | 283,000 | $6.79 M |
| 08/23/2024 | $0.29 | $0.27 (-4.55%) | $0.29 | $0.23 | 248,208 | $7.17 M |
| 08/22/2024 | $0.29 | $0.29 (-0.79%) | $0.29 | $0.28 | 136,954 | $7.51 M |
| 08/21/2024 | $0.30 | $0.29 (-5.25%) | $0.30 | $0.27 | 171,532 | $7.53 M |
| 08/20/2024 | $0.30 | $0.30 (-0.7%) | $0.30 | $0.28 | 265,751 | $7.80 M |
| 08/19/2024 | $0.32 | $0.30 (-5.57%) | $0.32 | $0.29 | 339,500 | $7.83 M |
| 08/16/2024 | $0.32 | $0.33 (2.34%) | $0.33 | $0.31 | 203,800 | $8.55 M |
| 08/15/2024 | $0.32 | $0.32 (-0.93%) | $0.32 | $0.30 | 709,300 | $8.35 M |
| 08/14/2024 | $0.32 | $0.33 (1.83%) | $0.33 | $0.31 | 181,724 | $8.59 M |
| 08/13/2024 | $0.30 | $0.33 (11.96%) | $0.33 | $0.29 | 1.14 M | $8.70 M |
| 08/12/2024 | $0.32 | $0.30 (-3.8%) | $0.33 | $0.27 | 671,302 | $7.93 M |
| 08/09/2024 | $0.34 | $0.32 (-7.53%) | $0.35 | $0.30 | 4.94 M | $7.23 M |
| 08/08/2024 | $0.37 | $0.37 (-0.14%) | $0.38 | $0.35 | 611,130 | $8.40 M |
| 08/07/2024 | $0.37 | $0.38 (2.98%) | $0.39 | $0.35 | 177,700 | $8.68 M |
| 08/06/2024 | $0.35 | $0.36 (2.4%) | $0.36 | $0.33 | 136,600 | $8.18 M |
| 08/05/2024 | $0.32 | $0.35 (9.69%) | $0.36 | $0.32 | 302,104 | $7.99 M |
| 08/02/2024 | $0.38 | $0.37 (-3.95%) | $0.38 | $0.34 | 492,926 | $8.33 M |
| 08/01/2024 | $0.41 | $0.37 (-8.44%) | $0.41 | $0.37 | 221,443 | $8.53 M |
| 07/31/2024 | $0.40 | $0.40 (0.03%) | $0.42 | $0.39 | 111,300 | $9.14 M |
| 07/30/2024 | $0.42 | $0.41 (-2.45%) | $0.43 | $0.40 | 288,642 | $9.35 M |
| 07/29/2024 | $0.41 | $0.42 (3.47%) | $0.43 | $0.40 | 436,600 | $9.61 M |
| 07/26/2024 | $0.42 | $0.43 (1.8%) | $0.45 | $0.41 | 2.12 M | $9.82 M |
| 07/25/2024 | $0.41 | $0.42 (3.22%) | $0.47 | $0.39 | 1.23 M | $9.59 M |
| 07/24/2024 | $0.42 | $0.40 (-4.28%) | $0.42 | $0.38 | 370,800 | $9.18 M |
| 07/23/2024 | $0.37 | $0.42 (13.86%) | $0.42 | $0.35 | 661,700 | $9.57 M |
| 07/22/2024 | $0.37 | $0.37 (-0.84%) | $0.38 | $0.35 | 350,561 | $8.38 M |
| 07/19/2024 | $0.40 | $0.38 (-4.52%) | $0.40 | $0.37 | 284,035 | $8.68 M |
| 07/18/2024 | $0.42 | $0.39 (-7.14%) | $0.42 | $0.37 | 593,200 | $8.90 M |
| 07/17/2024 | $0.40 | $0.42 (4.98%) | $0.43 | $0.38 | 1.15 M | $9.68 M |
| 07/16/2024 | $0.42 | $0.43 (1.63%) | $0.47 | $0.36 | 11.79 M | $9.82 M |
| 07/15/2024 | $0.37 | $0.39 (2.96%) | $0.40 | $0.36 | 873,803 | $8.81 M |
| 07/12/2024 | $0.34 | $0.37 (9.73%) | $0.38 | $0.33 | 1.38 M | $8.45 M |
| 07/11/2024 | $0.37 | $0.35 (-7.28%) | $0.40 | $0.32 | 11.59 M | $7.88 M |
| 07/10/2024 | $0.33 | $0.32 (-1.79%) | $0.34 | $0.32 | 169,324 | $7.40 M |
| 07/09/2024 | $0.35 | $0.33 (-7.14%) | $0.36 | $0.33 | 309,131 | $7.42 M |
| 07/08/2024 | $0.31 | $0.36 (14.84%) | $0.38 | $0.30 | 1.18 M | $8.13 M |
| 07/05/2024 | $0.30 | $0.31 (4%) | $0.32 | $0.30 | 126,132 | $7.12 M |
| 07/03/2024 | $0.31 | $0.31 (-1.21%) | $0.32 | $0.30 | 309,000 | $6.99 M |
| 07/02/2024 | $0.31 | $0.31 (0%) | $0.32 | $0.29 | 179,489 | $7.08 M |
| 07/01/2024 | $0.30 | $0.33 (7.6%) | $0.34 | $0.30 | 102,349 | $7.47 M |