Skip to main content

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

0.2393 -0.0297 (-11.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 0.2496 0.2690 0.2290 0.2690 91,544 +0.01(+5.53%)
Apr 10, 2024 0.2809 0.2809 0.2415 0.2549 107,255 -0.01(-4.89%)
Apr 09, 2024 0.2870 0.2960 0.2652 0.2680 247,470 -0.02(-5.80%)
Apr 08, 2024 0.2200 0.2850 0.2210 0.2845 840,388 +0.05(+20.45%)
Apr 05, 2024 0.2279 0.2445 0.2265 0.2362 180,632 +0.00(+0.55%)
Apr 04, 2024 0.2060 0.2349 0.2060 0.2349 520,135 +0.02(+9.31%)
Apr 03, 2024 0.2059 0.2158 0.2054 0.2149 85,097 +0.00(+2.33%)
Apr 02, 2024 0.2073 0.2128 0.2005 0.2100 109,154 -0.01(-2.33%)
Apr 01, 2024 0.2060 0.2200 0.1905 0.2150 151,622 -0.00(-0.88%)
Mar 28, 2024 0.2050 0.2200 0.2050 0.2169 213,497 -0.00(-0.96%)
Mar 27, 2024 0.2000 0.2198 0.1901 0.2190 490,402 +0.01(+6.83%)
Mar 26, 2024 0.1900 0.2095 0.1864 0.2050 315,990 +0.02(+8.18%)
Mar 25, 2024 0.2100 0.2100 0.1830 0.1895 299,847 +0.00(+1.34%)
Mar 22, 2024 0.2000 0.2014 0.1700 0.1870 376,548 -0.01(-5.32%)
Mar 21, 2024 0.1860 0.2070 0.1777 0.1975 881,635 -0.00(-1.25%)
Mar 20, 2024 0.2155 0.2250 0.1722 0.2000 16,152,475 +0.01(+4.17%)
Mar 19, 2024 0.1800 0.1950 0.1712 0.1920 152,238 +0.01(+3.23%)
Mar 18, 2024 0.1900 0.1900 0.1680 0.1860 604,583 +0.01(+5.03%)
Mar 15, 2024 0.1550 0.1800 0.1480 0.1771 684,663 +0.03(+18.54%)
Mar 14, 2024 0.1640 0.1640 0.1460 0.1494 176,994 -0.00(-0.40%)
Mar 13, 2024 0.1630 0.1630 0.1430 0.1500 457,190 -0.01(-6.95%)
Mar 12, 2024 0.1533 0.1817 0.1533 0.1612 447,204 +0.00(+2.03%)
Mar 11, 2024 0.1870 0.1969 0.1520 0.1580 1,785,650 -0.04(-18.81%)
Mar 08, 2024 0.2071 0.2135 0.1900 0.1946 611,792 -0.02(-8.85%)
Mar 07, 2024 0.2092 0.2197 0.2000 0.2135 307,704 +0.00(+0.76%)
Mar 06, 2024 0.2066 0.2198 0.2060 0.2119 58,389 +0.01(+3.11%)
Mar 05, 2024 0.2099 0.2290 0.2010 0.2055 272,338 -0.00(-2.00%)
Mar 04, 2024 0.2290 0.2400 0.2050 0.2097 227,735 -0.02(-8.27%)
Mar 01, 2024 0.2300 0.2409 0.2173 0.2286 142,829 +0.00(+0.57%)
Feb 29, 2024 0.2375 0.2410 0.2200 0.2273 194,820 -0.00(-1.47%)
Feb 28, 2024 0.2166 0.2470 0.2102 0.2307 554,983 +0.02(+7.00%)
Feb 27, 2024 0.1960 0.2200 0.1960 0.2156 319,208 +0.02(+7.80%)
Feb 26, 2024 0.2097 0.2130 0.1903 0.2000 644,290 -0.01(-6.15%)
Feb 23, 2024 0.2147 0.2198 0.2060 0.2131 256,016 +0.00(+1.09%)
Feb 22, 2024 0.2201 0.2201 0.2100 0.2108 197,234 -0.01(-4.09%)
Feb 21, 2024 0.2174 0.2400 0.2115 0.2198 612,983 -0.01(-2.31%)
Feb 20, 2024 0.2192 0.2318 0.2101 0.2250 653,869 +0.00(+1.53%)
Feb 16, 2024 0.2300 0.2406 0.2002 0.2216 1,343,983 -0.01(-5.90%)
Feb 15, 2024 0.2600 0.2575 0.2280 0.2355 454,695 -0.01(-4.23%)
Feb 14, 2024 0.2488 0.2600 0.2301 0.2459 458,246 +0.01(+2.46%)
Feb 13, 2024 0.2770 0.2779 0.2135 0.2400 1,461,418 -0.04(-13.39%)
Feb 12, 2024 0.3296 0.3300 0.2750 0.2771 2,155,076 -0.10(-25.83%)
Feb 09, 2024 0.4100 0.4100 0.3560 0.3736 961,689 -0.03(-6.44%)
Feb 08, 2024 0.3900 0.4356 0.3505 0.3993 2,338,527 -0.00(-0.67%)
Feb 07, 2024 0.4300 0.4495 0.3814 0.4020 1,069,251 -0.03(-7.95%)
Feb 06, 2024 0.4120 0.4600 0.3900 0.4367 1,045,125 +0.03(+6.51%)
Feb 05, 2024 0.4800 0.4861 0.3799 0.4100 2,558,586 -0.03(-7.01%)
Feb 02, 2024 0.3500 0.4498 0.3500 0.4409 2,939,381 +0.08(+23.61%)
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.