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
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
4th Feb 2026 (Wed) 0.385 0.3851 0.3516 0.3559 4,299
3rd Feb 2026 (Tue) 0.3942 0.4193 0.3865 0.391 11,647
2nd Feb 2026 (Mon) 0.377 0.46 0.3621 0.4288 208,923
30th Jan 2026 (Fri) 0.38 0.40 0.353 0.361 20,112
29th Jan 2026 (Thu) 0.435 0.435 0.371 0.3762 30,016
28th Jan 2026 (Wed) 0.4485 0.4629 0.4471 0.4542 7,067
27th Jan 2026 (Tue) 0.4628 0.48 0.452 0.4542 15,257
26th Jan 2026 (Mon) 0.5219 0.5241 0.449 0.462 27,888
23rd Jan 2026 (Fri) 0.5682 0.5682 0.52 0.5123 9,400
22nd Jan 2026 (Thu) 0.57 0.5877 0.5054 0.537 63,484
21st Jan 2026 (Wed) 0.615 0.6587 0.523 0.5505 35,116
20th Jan 2026 (Tue) 0.615 0.664 0.6028 0.6116 12,723
19th Jan 2026 (Mon) 0.68 0.68 0.6307 0.625 18,935
16th Jan 2026 (Fri) 0.68 0.68 0.6307 0.625 18,935
15th Jan 2026 (Thu) 0.7189 0.7675 0.6641 0.6641 22,619
14th Jan 2026 (Wed) 0.7198 0.7395 0.6836 0.6849 10,570
13th Jan 2026 (Tue) 0.7718 0.7718 0.7068 0.785 46,465
12th Jan 2026 (Mon) 0.811 0.82 0.77 0.785 25,913
9th Jan 2026 (Fri) 0.942 0.942 0.7758 0.78 32,046
8th Jan 2026 (Thu) 0.88 1.02 0.8501 0.9924 147,992
7th Jan 2026 (Wed) 0.8875 0.90 0.85 0.8785 44,518
6th Jan 2026 (Tue) 0.8288 0.87 0.8009 0.869 34,645
5th Jan 2026 (Mon) 0.8611 0.8611 0.7772 0.829 17,226
2nd Jan 2026 (Fri) 0.7499 0.8898 0.7499 0.8534 30,845
1st Jan 2026 (Thu) 0.656 0.7428 0.656 0.74 16,095
31st Dec 2025 (Wed) 0.656 0.7428 0.656 0.74 16,095
30th Dec 2025 (Tue) 0.673 0.71 0.6603 0.6608 20,371
29th Dec 2025 (Mon) 0.7106 0.7326 0.65 0.6574 33,683
26th Dec 2025 (Fri) 0.73 0.7502 0.7033 0.7127 24,333
25th Dec 2025 (Thu) 0.741 0.7671 0.7398 0.77 14,346
24th Dec 2025 (Wed) 0.741 0.7671 0.7398 0.77 14,346
23rd Dec 2025 (Tue) 0.79 0.79 0.7254 0.7747 39,934
22nd Dec 2025 (Mon) 0.7051 0.98 0.7051 0.783 306,169
19th Dec 2025 (Fri) 1.04 1.06 0.5284 0.713 837,151
18th Dec 2025 (Thu) 1.175 1.38 1.175 1.31 99,230
17th Dec 2025 (Wed) 1.22 1.245 1.12 1.22 41,912
16th Dec 2025 (Tue) 1.18 1.23 1.16 1.20 30,524
15th Dec 2025 (Mon) 1.17 1.18 1.12 1.14 37,288
12th Dec 2025 (Fri) 1.14 1.14 1.095 1.13 10,057
11th Dec 2025 (Thu) 1.10 1.14 1.07 1.13 4,526
10th Dec 2025 (Wed) 1.17 1.17 1.09 1.10 9,056
9th Dec 2025 (Tue) 1.13 1.22 1.13 1.22 30,929
8th Dec 2025 (Mon) 1.07 1.13 1.07 1.13 9,173
FTSE 100 Latest
Value10,369.75
Change60.53