Mangoceuticals Inc.

2.14
-0.01 (-0.47%)
At close: Apr 02, 2025, 3:59 PM
2.09
-2.34%
After-hours: Apr 02, 2025, 07:49 PM EDT

Mangoceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.09 2.27 2.03 2.14 -0.01 -0.47% 55,102
Apr 1, 2025 1.83 2.18 1.83 2.15 0.20 10.26% 112,187
Mar 31, 2025 2.27 2.34 1.80 1.95 -0.43 -18.07% 246,700
Mar 28, 2025 2.40 2.51 2.06 2.38 0.00 0.00% 195,649
Mar 27, 2025 2.33 2.49 2.27 2.38 -0.09 -3.64% 142,780
Mar 26, 2025 2.63 2.81 2.25 2.47 -0.34 -12.10% 395,000
Mar 25, 2025 4.74 4.99 2.65 2.81 -1.94 -40.84% 3,201,432
Mar 24, 2025 4.53 5.20 4.25 4.75 0.29 6.50% 120,661
Mar 21, 2025 4.36 5.01 4.36 4.46 0.11 2.53% 151,700
Mar 20, 2025 4.25 4.69 4.15 4.35 0.08 1.87% 65,411
Mar 19, 2025 3.58 4.69 3.28 4.27 0.65 17.96% 217,175
Mar 18, 2025 3.75 3.75 3.21 3.62 -0.02 -0.55% 33,242
Mar 17, 2025 3.85 3.91 3.63 3.64 -0.27 -6.91% 70,838
Mar 14, 2025 4.00 4.06 3.87 3.91 -0.13 -3.22% 12,100
Mar 13, 2025 4.20 4.20 3.90 4.04 -0.31 -7.13% 18,830
Mar 12, 2025 4.10 4.35 3.99 4.35 0.16 3.82% 24,100
Mar 11, 2025 4.80 4.88 4.14 4.19 -0.72 -14.66% 48,300
Mar 10, 2025 5.29 5.29 4.66 4.91 -0.37 -7.01% 52,900
Mar 7, 2025 4.95 5.33 4.69 5.28 0.55 11.63% 72,582
Mar 6, 2025 4.34 5.03 4.10 4.73 0.39 8.99% 31,036
Mar 5, 2025 4.22 4.49 4.03 4.34 0.03 0.70% 21,712
Mar 4, 2025 3.75 4.38 3.58 4.31 0.50 13.12% 61,296
Mar 3, 2025 4.20 4.20 3.62 3.81 -0.32 -7.75% 47,324
Feb 28, 2025 4.09 4.42 3.90 4.13 -0.08 -1.90% 59,702
Feb 27, 2025 4.41 4.56 4.03 4.21 -0.22 -4.97% 65,708
Feb 26, 2025 4.09 4.43 4.04 4.43 0.33 8.05% 32,606
Feb 25, 2025 4.61 4.61 3.88 4.10 -0.50 -10.87% 60,300
Feb 24, 2025 4.37 4.65 4.17 4.60 0.27 6.24% 75,300
Feb 21, 2025 4.90 4.90 4.06 4.33 -0.39 -8.26% 138,600
Feb 20, 2025 5.64 6.15 4.44 4.72 -0.88 -15.71% 225,647
Feb 19, 2025 4.86 5.60 4.74 5.60 0.77 15.94% 258,300
Feb 18, 2025 4.90 4.95 4.72 4.83 -0.01 -0.21% 79,072
Feb 14, 2025 4.51 4.90 4.32 4.84 0.41 9.26% 112,220
Feb 13, 2025 4.58 4.58 4.25 4.43 -0.09 -1.99% 117,017
Feb 12, 2025 4.41 4.70 4.15 4.52 0.10 2.26% 204,577
Feb 11, 2025 4.25 4.59 3.90 4.42 0.21 4.99% 155,300
Feb 10, 2025 4.31 4.59 4.10 4.21 -0.04 -0.94% 334,979
Feb 7, 2025 3.64 4.40 3.60 4.25 0.83 24.27% 819,700
Feb 6, 2025 3.13 3.44 2.98 3.42 0.25 7.89% 258,900
Feb 5, 2025 3.25 3.25 3.15 3.17 -0.01 -0.31% 141,104
Feb 4, 2025 3.08 3.22 3.01 3.18 0.07 2.25% 67,316
Feb 3, 2025 3.06 3.18 2.86 3.11 0.08 2.64% 144,237
Jan 31, 2025 2.80 3.05 2.76 3.03 0.31 11.40% 106,000
Jan 30, 2025 2.66 2.85 2.66 2.72 0.07 2.64% 41,100
Jan 29, 2025 2.87 2.87 2.64 2.65 -0.12 -4.33% 17,800
Jan 28, 2025 2.78 2.85 2.72 2.77 -0.01 -0.36% 15,032
Jan 27, 2025 2.95 2.97 2.72 2.78 -0.21 -7.02% 17,344
Jan 24, 2025 2.90 2.99 2.90 2.99 0.12 4.18% 21,901
Jan 23, 2025 2.82 3.10 2.82 2.87 -0.16 -5.28% 68,102
Jan 22, 2025 2.74 3.10 2.68 3.03 0.29 10.58% 143,900