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
28th Sep 2026 (Mon) 0.4387 0.445 0.3762 0.3848 112,709
25th Sep 2026 (Fri) 0.4594 0.4698 0.4594 0.466 1,217
24th Sep 2026 (Thu) 0.44 0.4734 0.44 0.4641 4,996
23rd Sep 2026 (Wed) 0.4289 0.4599 0.4142 0.4489 8,899
22nd Sep 2026 (Tue) 0.443 0.45 0.413 0.4311 18,967
21st Sep 2026 (Mon) 0.4718 0.4785 0.4456 0.4505 9,650
18th Sep 2026 (Fri) 0.4113 0.477 0.3952 0.476 186,788
17th Sep 2026 (Thu) 0.4475 0.4553 0.44 0.445 18,051
16th Sep 2026 (Wed) 0.4299 0.4717 0.4299 0.4524 70,092
15th Sep 2026 (Tue) 0.42 0.44 0.4101 0.42 22,780
14th Sep 2026 (Mon) 0.3944 0.4197 0.39 0.41 12,641
11th Sep 2026 (Fri) 0.3765 0.4033 0.376 0.4028 7,675
10th Sep 2026 (Thu) 0.4132 0.414 0.3845 0.385 11,983
9th Sep 2026 (Wed) 0.4152 0.4168 0.4044 0.416 3,132
8th Sep 2026 (Tue) 0.4021 0.42 0.4021 0.411 12,819
7th Sep 2026 (Mon) 0.3803 0.4206 0.3803 0.411 29,000
4th Sep 2026 (Fri) 0.3803 0.4206 0.3803 0.411 29,000
3rd Sep 2026 (Thu) 0.379 0.3934 0.379 0.3903 4,214
2nd Sep 2026 (Wed) 0.375 0.3938 0.374 0.384 9,214
1st Sep 2026 (Tue) 0.3858 0.395 0.374 0.3909 6,691
31st Aug 2026 (Mon) 0.3815 0.395 0.3805 0.3901 7,191
28th Aug 2026 (Fri) 0.3955 0.421 0.3919 0.4022 27,306
27th Aug 2026 (Thu) 0.3771 0.4213 0.3723 0.4002 32,973
26th Aug 2026 (Wed) 0.3802 0.3802 0.3631 0.3726 18,723
25th Aug 2026 (Tue) 0.3716 0.404 0.3716 0.3876 11,836
24th Aug 2026 (Mon) 0.3755 0.385 0.3601 0.3831 48,336
21st Aug 2026 (Fri) 0.3849 0.4255 0.37 0.422 77,569
20th Aug 2026 (Thu) 0.4056 0.4056 0.3831 0.3857 55,168
19th Aug 2026 (Wed) 0.4361 0.4655 0.4173 0.4181 58,855
18th Aug 2026 (Tue) 0.509 0.51 0.463 0.47 101,955
17th Aug 2026 (Mon) 0.5041 0.5466 0.4925 0.5289 199,063
14th Aug 2026 (Fri) 0.5751 0.5984 0.4751 0.5344 1,830,521
13th Aug 2026 (Thu) 0.5269 0.5899 0.5268 0.5332 1,723,819
12th Aug 2026 (Wed) 0.5241 0.55 0.4949 0.533 121,872
11th Aug 2026 (Tue) 0.5675 0.601 0.5352 0.546 132,427
10th Aug 2026 (Mon) 0.47 0.6091 0.47 0.5945 443,620
7th Aug 2026 (Fri) 0.4695 0.4927 0.4527 0.4921 253,270
6th Aug 2026 (Thu) 0.584 0.6247 0.4879 0.527 3,521,267
5th Aug 2026 (Wed) 0.4121 0.4621 0.40 0.4255 3,222,886
4th Aug 2026 (Tue) 0.4898 0.5098 0.4251 0.458 200,201
3rd Aug 2026 (Mon) 0.4343 0.555 0.4156 0.536 1,026,903
31st Jul 2026 (Fri) 0.6404 1.24 0.52 0.5571 24,198,685
30th Jul 2026 (Thu) 0.4038 0.4153 0.262 0.2936 3,425,279
29th Jul 2026 (Wed) 0.5451 0.5549 0.5237 0.5527 11,671
FTSE 100 Latest
Value10,684.88
Change-10.37