Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mangoceuticals (MGRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3413 0.3587 0.3276 0.338 16,719
2nd Apr 2026 (Thu) 0.3413 0.3587 0.3276 0.338 16,719
1st Apr 2026 (Wed) 0.3668 0.371 0.3513 0.36 38,895
31st Mar 2026 (Tue) 0.4298 0.45 0.3551 0.3601 47,677
30th Mar 2026 (Mon) 0.4327 0.4864 0.3474 0.4277 189,566
27th Mar 2026 (Fri) 0.3576 0.4907 0.3533 0.4873 516,770
26th Mar 2026 (Thu) 0.3202 0.366 0.3159 0.37 130,238
25th Mar 2026 (Wed) 0.2955 0.3288 0.2937 0.3286 88,612
24th Mar 2026 (Tue) 0.2904 0.3205 0.275 0.3034 676,641
23rd Mar 2026 (Mon) 0.3938 0.4128 0.315 0.3237 25,344,446
20th Mar 2026 (Fri) 0.335 0.3373 0.282 0.162 193,931
19th Mar 2026 (Thu) 0.34 0.35 0.334 0.3561 10,276
18th Mar 2026 (Wed) 0.376 0.3914 0.34 0.3722 61,528
17th Mar 2026 (Tue) 0.3877 0.40 0.3822 0.40 164,420
16th Mar 2026 (Mon) 0.3607 0.395 0.3574 0.404 21,405
13th Mar 2026 (Fri) 0.381 0.383 0.36 0.3841 47,462
12th Mar 2026 (Thu) 0.372 0.40 0.372 0.3932 54,641
11th Mar 2026 (Wed) 0.3543 0.40 0.3509 0.3841 79,674
10th Mar 2026 (Tue) 0.337 0.3594 0.333 0.3521 56,865
9th Mar 2026 (Mon) 0.3973 0.40 0.335 0.3468 712,259
6th Mar 2026 (Fri) 0.354 0.3699 0.3355 0.373 1,111,164
5th Mar 2026 (Thu) 0.3734 0.3968 0.3723 0.372 33,777
4th Mar 2026 (Wed) 0.3851 0.4053 0.3813 0.3833 77,425
3rd Mar 2026 (Tue) 0.4652 0.501 0.3844 0.4059 102,292
2nd Mar 2026 (Mon) 0.5027 0.5252 0.5026 0.5006 36,742
27th Feb 2026 (Fri) 0.5001 0.546 0.5001 0.535 125,894
26th Feb 2026 (Thu) 0.4881 0.5196 0.485 0.519 106,865
25th Feb 2026 (Wed) 0.5181 0.5181 0.50 0.50 0
24th Feb 2026 (Tue) 0.5181 0.5235 0.5181 0.5235 0
23rd Feb 2026 (Mon) 0.5181 0.55 0.4674 0.545 1,125,718
20th Feb 2026 (Fri) 0.6235 0.6824 0.4782 0.53 44,037,817
19th Feb 2026 (Thu) 0.3564 0.3623 0.3501 0.3561 790,482
18th Feb 2026 (Wed) 0.374 0.374 0.36 0.36 4,207
17th Feb 2026 (Tue) 0.40 0.4079 0.375 0.38 2,610
16th Feb 2026 (Mon) 0.40 0.4027 0.3993 0.396 2,012
13th Feb 2026 (Fri) 0.40 0.4027 0.3993 0.396 2,012
12th Feb 2026 (Thu) 0.4012 0.4299 0.3996 0.3948 9,874
11th Feb 2026 (Wed) 0.394 0.394 0.3584 0.38 7,633
10th Feb 2026 (Tue) 0.394 0.42 0.394 0.379 17,287
9th Feb 2026 (Mon) 0.3795 0.4129 0.3795 0.379 11,934
6th Feb 2026 (Fri) 0.3564 0.40 0.3564 0.382 5,459
5th Feb 2026 (Thu) 0.3559 0.4095 0.344 0.3401 8,020
FTSE 100 Latest
Value10,436.29
Change71.50