5 DAY PERFORMANCE
+84.55%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
-6.20%
1 YEAR PERFORMANCE
-10.63%
Mangoceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $1.22 | $1.24 (1.64%) | $1.28 | $1.18 | 488.54 K | $14.29 M |
| 11/18/2025 | $1.13 | $1.28 (13.27%) | $1.31 | $1.13 | 474.01 K | $14.75 M |
| 11/17/2025 | $1.36 | $1.26 (-7.35%) | $1.39 | $1.18 | 869.40 K | $14.52 M |
| 11/14/2025 | $1.13 | $1.48 (30.97%) | $1.49 | $1.13 | 3.82 M | $17.06 M |
| 11/13/2025 | $2.17 | $1.19 (-45.16%) | $2.28 | $0.98 | 68.13 M | $13.71 M |
| 11/12/2025 | $1.83 | $1.76 (-3.83%) | $1.91 | $1.72 | 182.89 K | $20.28 M |
| 11/11/2025 | $1.80 | $1.72 (-4.44%) | $1.86 | $1.64 | 711.12 K | $19.82 M |
| 11/10/2025 | $2.24 | $2.09 (-6.7%) | $2.41 | $2.03 | 590.30 K | $20.87 M |
| 11/07/2025 | $1.85 | $2.21 (19.46%) | $2.24 | $1.72 | 274.10 K | $22.06 M |
| 11/06/2025 | $1.78 | $1.84 (3.37%) | $1.95 | $1.68 | 425.00 K | $18.37 M |
| 11/05/2025 | $1.80 | $1.80 (0%) | $1.88 | $1.76 | 213.35 K | $17.97 M |
| 11/04/2025 | $1.87 | $1.80 (-3.74%) | $1.91 | $1.74 | 191.70 K | $17.97 M |
| 11/03/2025 | $2.08 | $1.86 (-10.58%) | $2.08 | $1.83 | 264.52 K | $18.57 M |
| 10/31/2025 | $2.05 | $2.08 (1.46%) | $2.14 | $1.98 | 191.02 K | $20.77 M |
| 10/30/2025 | $2.12 | $2.05 (-3.3%) | $2.16 | $2.02 | 150.70 K | $20.47 M |
| 10/29/2025 | $2.07 | $2.18 (5.31%) | $2.28 | $2.00 | 267.00 K | $21.76 M |
| 10/28/2025 | $2.18 | $2.07 (-5.05%) | $2.21 | $2.03 | 278.94 K | $20.67 M |
| 10/27/2025 | $2.29 | $2.14 (-6.55%) | $2.40 | $2.14 | 423.33 K | $21.36 M |
| 10/24/2025 | $2.34 | $2.33 (-0.43%) | $2.50 | $2.27 | 192.60 K | $23.26 M |
| 10/23/2025 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.23 | 183.93 K | $23.16 M |
| 10/22/2025 | $2.72 | $2.37 (-12.87%) | $2.75 | $2.30 | 285.54 K | $23.66 M |
| 10/21/2025 | $2.35 | $2.74 (16.6%) | $2.75 | $2.20 | 446.50 K | $27.35 M |
| 10/20/2025 | $2.42 | $2.40 (-0.83%) | $2.63 | $2.35 | 380.11 K | $23.96 M |
| 10/17/2025 | $2.45 | $2.39 (-2.45%) | $2.49 | $2.35 | 251.84 K | $23.86 M |
| 10/16/2025 | $2.53 | $2.46 (-2.77%) | $2.59 | $2.39 | 219.01 K | $24.56 M |
| 10/15/2025 | $2.65 | $2.54 (-4.15%) | $2.65 | $2.44 | 222.02 K | $25.36 M |
| 10/14/2025 | $2.55 | $2.62 (2.75%) | $2.62 | $2.41 | 390.95 K | $26.16 M |
| 10/13/2025 | $2.21 | $2.53 (14.48%) | $2.60 | $2.15 | 336.00 K | $25.26 M |
| 10/10/2025 | $2.31 | $2.20 (-4.76%) | $2.36 | $2.08 | 374.30 K | $21.96 M |
| 10/09/2025 | $2.25 | $2.17 (-3.56%) | $2.45 | $2.14 | 238.00 K | $21.66 M |
| 10/08/2025 | $2.46 | $2.37 (-3.66%) | $2.49 | $2.24 | 273.00 K | $23.66 M |
| 10/07/2025 | $2.59 | $2.41 (-6.95%) | $2.61 | $2.37 | 300.21 K | $24.06 M |
| 10/06/2025 | $2.17 | $2.57 (18.43%) | $2.57 | $2.16 | 356.20 K | $25.66 M |
| 10/03/2025 | $2.20 | $2.27 (3.18%) | $2.44 | $2.16 | 265.50 K | $22.66 M |
| 10/02/2025 | $2.09 | $2.19 (4.78%) | $2.25 | $2.00 | 242.75 K | $21.86 M |
| 10/01/2025 | $2.20 | $2.11 (-4.09%) | $2.25 | $2.00 | 223.50 K | $21.06 M |
| 09/30/2025 | $2.10 | $2.19 (4.29%) | $2.24 | $2.06 | 137.20 K | $21.86 M |
| 09/29/2025 | $2.16 | $2.11 (-2.31%) | $2.19 | $2.09 | 155.90 K | $21.06 M |
| 09/26/2025 | $2.19 | $2.16 (-1.37%) | $2.25 | $2.04 | 162.71 K | $21.56 M |
| 09/25/2025 | $2.28 | $2.25 (-1.32%) | $2.38 | $2.16 | 189.61 K | $22.46 M |
| 09/24/2025 | $2.32 | $2.43 (4.74%) | $2.45 | $2.14 | 197.40 K | $24.26 M |
| 09/23/2025 | $2.59 | $2.27 (-12.36%) | $2.66 | $2.21 | 123.50 K | $22.66 M |
| 09/22/2025 | $2.18 | $2.57 (17.89%) | $2.60 | $2.18 | 231.60 K | $25.66 M |
| 09/19/2025 | $2.14 | $2.25 (5.14%) | $2.25 | $2.04 | 242.62 K | $22.46 M |
| 09/18/2025 | $2.11 | $2.22 (5.21%) | $2.22 | $2.05 | 103.05 K | $22.16 M |
| 09/17/2025 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.07 | 76.90 K | $21.56 M |
| 09/16/2025 | $2.11 | $2.25 (6.64%) | $2.33 | $2.11 | 115.40 K | $22.46 M |
| 09/15/2025 | $2.27 | $2.13 (-6.17%) | $2.31 | $2.10 | 49.40 K | $21.26 M |
| 09/12/2025 | $2.12 | $2.27 (7.08%) | $2.30 | $2.09 | 206.40 K | $22.66 M |
| 09/11/2025 | $2.17 | $2.13 (-1.84%) | $2.20 | $2.07 | 130.00 K | $21.26 M |
| 09/10/2025 | $2.29 | $2.19 (-4.37%) | $2.39 | $2.17 | 63.50 K | $21.86 M |
| 09/09/2025 | $2.35 | $2.30 (-2.13%) | $2.41 | $2.13 | 270.54 K | $22.96 M |
| 09/08/2025 | $2.19 | $2.37 (8.22%) | $2.48 | $2.19 | 105.14 K | $23.66 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.
