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
10th Jul 2026 (Fri) 0.3703 0.3718 0.3655 0.365 4,165
9th Jul 2026 (Thu) 0.3629 0.38 0.3604 0.3742 10,598
8th Jul 2026 (Wed) 0.3761 0.3761 0.342 0.3594 47,816
7th Jul 2026 (Tue) 0.432 0.432 0.36 0.3728 30,790
6th Jul 2026 (Mon) 0.4312 0.44 0.4231 0.4391 39,605
3rd Jul 2026 (Fri) 0.4221 0.47 0.4221 0.47 0
2nd Jul 2026 (Thu) 0.4221 0.465 0.4221 0.47 136,432
1st Jul 2026 (Wed) 0.3833 0.4195 0.3833 0.426 9,296
30th Jun 2026 (Tue) 0.3578 0.3723 0.355 0.38 20,488
29th Jun 2026 (Mon) 0.3628 0.3845 0.3501 0.365 19,401
26th Jun 2026 (Fri) 0.3699 0.3798 0.355 0.3764 32,753
25th Jun 2026 (Thu) 0.3573 0.39 0.3557 0.3698 46,368
24th Jun 2026 (Wed) 0.3463 0.375 0.34 0.359 62,208
23rd Jun 2026 (Tue) 0.28 0.3579 0.2711 0.347 554,971
22nd Jun 2026 (Mon) 0.3319 0.349 0.2704 0.291 1,766,517
19th Jun 2026 (Fri) 0.3322 0.3322 0.3061 0.3168 50,990
18th Jun 2026 (Thu) 0.3322 0.3322 0.3061 0.3168 50,990
17th Jun 2026 (Wed) 0.34 0.3499 0.3399 0.3321 24,333
16th Jun 2026 (Tue) 0.358 0.364 0.3351 0.334 4,812
15th Jun 2026 (Mon) 0.3625 0.3769 0.356 0.36 8,919
12th Jun 2026 (Fri) 0.37 0.371 0.3515 0.3567 39,374
11th Jun 2026 (Thu) 0.3649 0.3738 0.3515 0.3702 9,423
10th Jun 2026 (Wed) 0.352 0.40 0.352 0.3601 25,948
9th Jun 2026 (Tue) 0.3748 0.3748 0.3448 0.341 5,984
8th Jun 2026 (Mon) 0.36 0.372 0.36 0.363 13,980
5th Jun 2026 (Fri) 0.39 0.39 0.35 0.357 49,436
4th Jun 2026 (Thu) 0.375 0.4004 0.375 0.3893 15,347
3rd Jun 2026 (Wed) 0.383 0.3971 0.3759 0.375 7,262
2nd Jun 2026 (Tue) 0.4158 0.4158 0.37 0.383 56,603
1st Jun 2026 (Mon) 0.465 0.465 0.415 0.4202 102,190
29th May 2026 (Fri) 0.481 0.486 0.4216 0.43 42,799
28th May 2026 (Thu) 0.52 0.529 0.4859 0.483 106,731
27th May 2026 (Wed) 0.5201 0.5554 0.4907 0.4957 17,663
26th May 2026 (Tue) 0.4417 0.5514 0.4376 0.548 105,345
25th May 2026 (Mon) 0.44 0.474 0.43 0.451 119,635
22nd May 2026 (Fri) 0.44 0.474 0.43 0.451 119,635
21st May 2026 (Thu) 0.4407 0.4407 0.4226 0.438 5,177
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
FTSE 100 Latest
Value10,497.29
Change24.84