Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

0.2410 +0.0209 (+9.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.250 1.250 1.200 1.240 42,813 +0.06(+5.08%)
Aug 30, 2023 1.190 1.250 1.170 1.180 19,063 +0.00(+0.00%)
Aug 29, 2023 1.250 1.250 1.130 1.180 69,169 -0.06(-4.84%)
Aug 28, 2023 1.150 1.240 1.150 1.240 20,075 +0.08(+6.90%)
Aug 25, 2023 1.170 1.180 1.160 1.160 17,225 -0.03(-2.52%)
Aug 24, 2023 1.240 1.250 1.155 1.190 17,205 +0.04(+3.48%)
Aug 23, 2023 1.150 1.210 1.130 1.150 32,139 +0.01(+0.88%)
Aug 22, 2023 1.140 1.160 1.110 1.140 31,931 +0.00(+0.00%)
Aug 21, 2023 1.150 1.240 1.060 1.140 57,712 -0.02(-1.72%)
Aug 18, 2023 1.110 1.210 1.060 1.160 19,049 +0.01(+0.87%)
Aug 17, 2023 1.100 1.160 1.100 1.150 10,136 +0.03(+3.14%)
Aug 16, 2023 1.080 1.160 1.070 1.115 50,737 +0.02(+2.29%)
Aug 15, 2023 1.150 1.150 1.070 1.090 36,427 -0.05(-4.39%)
Aug 14, 2023 1.240 1.240 1.140 1.140 31,183 -0.09(-7.32%)
Aug 11, 2023 1.250 1.320 1.180 1.230 70,689 -0.06(-4.65%)
Aug 10, 2023 1.300 1.340 1.280 1.290 26,782 -0.06(-4.44%)
Aug 09, 2023 1.370 1.370 1.300 1.350 35,946 +0.04(+3.05%)
Aug 08, 2023 1.380 1.380 1.300 1.310 23,453 -0.06(-4.38%)
Aug 07, 2023 1.270 1.380 1.270 1.370 51,606 +0.07(+5.38%)
Aug 04, 2023 1.300 1.400 1.300 1.300 44,824 -0.08(-5.80%)
Aug 03, 2023 1.380 1.450 1.350 1.380 65,427 -0.03(-2.13%)
Aug 02, 2023 1.550 1.590 1.310 1.410 259,759 -0.04(-2.76%)
Aug 01, 2023 1.250 1.487 1.150 1.450 722,550 +0.32(+28.32%)
Jul 31, 2023 1.140 1.189 1.090 1.130 62,925 +0.03(+2.72%)
Jul 28, 2023 1.200 1.250 1.080 1.100 116,856 +0.00(+0.01%)
Jul 27, 2023 1.130 1.180 1.030 1.100 195,655 -0.06(-5.17%)
Jul 26, 2023 1.200 1.270 1.011 1.160 174,508 -0.14(-10.77%)
Jul 25, 2023 1.330 1.360 1.300 1.300 35,327 -0.06(-4.41%)
Jul 24, 2023 1.460 1.460 1.270 1.360 106,882 -0.10(-7.17%)
Jul 21, 2023 1.400 1.533 1.400 1.465 40,107 +0.02(+1.03%)
Jul 20, 2023 1.580 1.580 1.350 1.450 174,998 -0.11(-7.05%)
Jul 19, 2023 1.630 1.680 1.550 1.560 103,945 -0.10(-6.02%)
Jul 18, 2023 1.630 1.950 1.590 1.660 592,217 +0.05(+3.11%)
Jul 17, 2023 1.710 1.710 1.570 1.610 146,730 -0.07(-4.17%)
Jul 14, 2023 1.660 1.710 1.610 1.680 118,988 +0.00(+0.00%)
Jul 13, 2023 1.720 1.770 1.600 1.680 110,224 -0.04(-2.33%)
Jul 12, 2023 1.770 1.810 1.650 1.720 221,284 +0.02(+1.18%)
Jul 11, 2023 1.750 1.750 1.610 1.700 72,673 +0.03(+1.80%)
Jul 10, 2023 1.640 1.730 1.630 1.670 70,848 +0.00(+0.00%)
Jul 07, 2023 1.670 1.700 1.602 1.670 32,933 +0.00(+0.00%)
Jul 06, 2023 1.630 1.740 1.530 1.670 108,063 +0.01(+0.60%)
Jul 05, 2023 1.770 1.798 1.640 1.660 183,018 -0.11(-6.21%)
Jul 03, 2023 1.810 1.810 1.750 1.770 54,406 -0.06(-3.28%)
Jun 30, 2023 1.800 1.920 1.770 1.830 122,431 +0.02(+1.10%)
Jun 29, 2023 1.830 1.950 1.780 1.810 331,524 +0.01(+0.56%)
Jun 28, 2023 1.730 1.840 1.700 1.800 221,175 +0.06(+3.45%)
Jun 27, 2023 1.830 1.880 1.690 1.740 102,768 -0.10(-5.43%)
Jun 26, 2023 1.820 1.840 1.670 1.840 172,898 +0.00(+0.00%)
Jun 23, 2023 1.840 1.990 1.780 1.840 352,729 -0.04(-2.13%)
Jun 22, 2023 1.660 1.880 1.610 1.880 535,034 +0.17(+9.94%)
Jun 21, 2023 1.630 1.740 1.591 1.710 226,715 +0.04(+2.40%)
Jun 20, 2023 1.650 1.670 1.510 1.670 300,284 +0.06(+3.73%)
Jun 16, 2023 1.560 1.670 1.520 1.610 246,980 +0.06(+3.87%)
Jun 15, 2023 1.640 1.690 1.480 1.550 721,196 -0.10(-6.06%)
Jun 14, 2023 1.560 1.730 1.520 1.650 425,256 +0.10(+6.45%)
Jun 13, 2023 1.640 1.640 1.500 1.550 212,450 -0.10(-6.06%)
Jun 12, 2023 1.520 1.690 1.460 1.650 772,893 +0.23(+16.20%)
Jun 09, 2023 1.570 1.580 1.400 1.420 1,098,568 -0.22(-13.41%)
Jun 08, 2023 1.830 2.380 1.560 1.640 44,846,000 +0.16(+10.81%)
Jun 07, 2023 1.670 1.670 1.370 1.480 296,652 -0.15(-9.20%)
Jun 06, 2023 1.490 1.680 1.310 1.630 786,660 +0.18(+12.41%)
Jun 05, 2023 1.180 1.700 1.150 1.450 4,212,203 +0.25(+20.83%)
Jun 02, 2023 1.120 1.240 1.100 1.200 142,863 +0.10(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.