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
20th May 2026 (Wed) 0.405 0.4516 0.4041 0.427 21,912
19th May 2026 (Tue) 0.4001 0.4271 0.3871 0.413 30,002
18th May 2026 (Mon) 0.4256 0.46 0.41 0.405 28,069
15th May 2026 (Fri) 0.3891 0.4549 0.3891 0.44 82,082
14th May 2026 (Thu) 0.3411 0.4182 0.3411 0.3931 54,875
13th May 2026 (Wed) 0.3548 0.3784 0.345 0.34 63,580
12th May 2026 (Tue) 0.4208 0.4208 0.3501 0.3455 93,754
11th May 2026 (Mon) 0.42 0.4615 0.42 0.4205 58,157
8th May 2026 (Fri) 0.359 0.4635 0.302 0.411 201,516
7th May 2026 (Thu) 0.3509 0.3679 0.3454 0.3401 19,582
6th May 2026 (Wed) 0.331 0.3842 0.3291 0.351 56,609
5th May 2026 (Tue) 0.3277 0.3277 0.305 0.3198 66,628
4th May 2026 (Mon) 0.3188 0.3412 0.3166 0.338 39,386
1st May 2026 (Fri) 0.345 0.3519 0.3005 0.3178 73,590
30th Apr 2026 (Thu) 0.3452 0.3602 0.3408 0.34 11,074
29th Apr 2026 (Wed) 0.356 0.356 0.3307 0.3315 19,430
28th Apr 2026 (Tue) 0.39 0.39 0.344 0.3601 17,358
27th Apr 2026 (Mon) 0.4246 0.4246 0.3998 0.3999 21,922
24th Apr 2026 (Fri) 0.4095 0.441 0.4095 0.4171 7,242
23rd Apr 2026 (Thu) 0.435 0.436 0.3857 0.4043 38,190
22nd Apr 2026 (Wed) 0.486 0.50 0.4494 0.45 80,092
21st Apr 2026 (Tue) 0.4931 0.499 0.465 0.4717 27,626
20th Apr 2026 (Mon) 0.432 0.51 0.432 0.5099 50,036
17th Apr 2026 (Fri) 0.4605 0.4605 0.44 0.438 14,605
16th Apr 2026 (Thu) 0.4154 0.50 0.401 0.4731 263,188
15th Apr 2026 (Wed) 0.385 0.42 0.385 0.404 32,323
14th Apr 2026 (Tue) 0.3987 0.4068 0.383 0.388 22,912
13th Apr 2026 (Mon) 0.36 0.4175 0.3552 0.3933 203,699
10th Apr 2026 (Fri) 0.3552 0.3564 0.34 0.34 34,816
9th Apr 2026 (Thu) 0.346 0.346 0.33 0.34 10,624
8th Apr 2026 (Wed) 0.37 0.37 0.3397 0.337 28,062
7th Apr 2026 (Tue) 0.3767 0.3981 0.3553 0.369 74,795
6th Apr 2026 (Mon) 0.3383 0.38 0.3383 0.384 55,389
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
FTSE 100 Latest
Value10,443.47
Change11.13