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

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

0.2431 -0.0184 (-7.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.3760 0.3760 0.3370 0.3610 842,986 +0.00(+0.36%)
Jan 30, 2024 0.3600 0.3700 0.3300 0.3597 858,017 -0.02(-5.34%)
Jan 29, 2024 0.3700 0.4200 0.3511 0.3800 3,303,606 +0.03(+9.51%)
Jan 26, 2024 0.3120 0.3800 0.3102 0.3470 2,011,667 +0.04(+12.66%)
Jan 25, 2024 0.2800 0.3090 0.2619 0.3080 750,319 +0.02(+7.17%)
Jan 24, 2024 0.3000 0.3050 0.2800 0.2874 576,510 -0.02(-5.46%)
Jan 23, 2024 0.3152 0.3180 0.2901 0.3040 680,486 -0.01(-3.49%)
Jan 22, 2024 0.3283 0.3283 0.2910 0.3150 712,547 -0.01(-3.11%)
Jan 19, 2024 0.3370 0.3389 0.2805 0.3251 3,768,277 +0.01(+3.87%)
Jan 18, 2024 0.3549 0.3600 0.3019 0.3130 1,491,150 -0.03(-7.94%)
Jan 17, 2024 0.3040 0.3425 0.3040 0.3400 1,910,837 +0.03(+8.14%)
Jan 16, 2024 0.3100 0.3288 0.2970 0.3144 299,962 +0.01(+3.08%)
Jan 12, 2024 0.3000 0.3294 0.2910 0.3050 916,569 -0.00(-0.91%)
Jan 11, 2024 0.3210 0.3210 0.2826 0.3078 619,196 -0.01(-3.81%)
Jan 10, 2024 0.2961 0.3500 0.2850 0.3200 1,126,294 +0.03(+11.11%)
Jan 09, 2024 0.2800 0.2927 0.2560 0.2880 781,819 +0.02(+6.90%)
Jan 08, 2024 0.2697 0.2782 0.2561 0.2694 170,212 +0.01(+3.62%)
Jan 05, 2024 0.2800 0.2800 0.2573 0.2600 274,764 -0.01(-4.66%)
Jan 04, 2024 0.2800 0.2808 0.2711 0.2727 148,941 -0.01(-2.57%)
Jan 03, 2024 0.2908 0.3000 0.2710 0.2799 276,222 -0.01(-3.62%)
Jan 02, 2024 0.2800 0.3001 0.2800 0.2904 439,470 +0.01(+4.88%)
Dec 29, 2023 0.3010 0.3010 0.2670 0.2769 395,362 -0.01(-4.48%)
Dec 28, 2023 0.3000 0.3031 0.2850 0.2899 420,456 -0.02(-5.57%)
Dec 27, 2023 0.3130 0.3130 0.2870 0.3070 370,728 +0.01(+1.96%)
Dec 26, 2023 0.3014 0.3200 0.2800 0.3011 331,975 +0.01(+3.83%)
Dec 22, 2023 0.2850 0.3100 0.2850 0.2900 279,093 +0.01(+1.75%)
Dec 21, 2023 0.2992 0.3099 0.2850 0.2850 430,215 -0.01(-1.72%)
Dec 20, 2023 0.3000 0.3300 0.2750 0.2900 1,071,114 +0.01(+2.73%)
Dec 19, 2023 0.2887 0.2925 0.2650 0.2823 505,419 +0.00(+1.51%)
Dec 18, 2023 0.3070 0.3102 0.2650 0.2781 837,352 -0.03(-9.41%)
Dec 15, 2023 0.3480 0.4500 0.2951 0.3070 3,790,461 -0.21(-40.97%)
Dec 14, 2023 0.6000 0.6000 0.5130 0.5201 267,238 -0.06(-9.88%)
Dec 13, 2023 0.6000 0.6499 0.5500 0.5771 1,348,017 -0.01(-1.52%)
Dec 12, 2023 0.5650 0.6198 0.5650 0.5860 182,054 +0.01(+1.02%)
Dec 11, 2023 0.6763 0.6828 0.5500 0.5801 282,379 -0.10(-14.22%)
Dec 08, 2023 0.7900 0.7900 0.6527 0.6763 130,383 -0.12(-15.45%)
Dec 07, 2023 0.8210 0.8350 0.7601 0.7999 161,837 -0.02(-2.44%)
Dec 06, 2023 0.8700 0.8900 0.7800 0.8199 308,621 -0.01(-1.22%)
Dec 05, 2023 0.6800 0.8500 0.6800 0.8300 266,917 +0.14(+20.82%)
Dec 04, 2023 0.7649 0.7749 0.5600 0.6870 212,572 +0.00(+0.29%)
Dec 01, 2023 0.8000 0.8000 0.6501 0.6850 112,002 -0.05(-7.31%)
Nov 30, 2023 0.8072 0.9099 0.6500 0.7390 259,214 -0.05(-6.21%)
Nov 29, 2023 0.6700 0.8100 0.6601 0.7879 395,874 +0.12(+17.61%)
Nov 28, 2023 0.5980 0.7000 0.5750 0.6699 162,891 +0.10(+17.53%)
Nov 27, 2023 0.5500 0.5800 0.5500 0.5700 41,240 +0.01(+1.79%)
Nov 24, 2023 0.5523 0.5799 0.5300 0.5600 31,020 +0.02(+3.90%)
Nov 22, 2023 0.5319 0.5400 0.5010 0.5390 70,610 -0.01(-1.70%)
Nov 21, 2023 0.5700 0.5949 0.5300 0.5483 94,268 -0.03(-5.47%)
Nov 20, 2023 0.5300 0.5900 0.5101 0.5800 241,392 +0.08(+15.26%)
Nov 17, 2023 0.4500 0.5032 0.4500 0.5032 175,420 +0.07(+16.94%)
Nov 16, 2023 0.4500 0.4690 0.4301 0.4303 133,765 -0.01(-1.28%)
Nov 15, 2023 0.4217 0.4722 0.4200 0.4359 115,230 +0.00(+0.93%)
Nov 14, 2023 0.4380 0.5100 0.4235 0.4319 82,796 -0.01(-1.19%)
Nov 13, 2023 0.4620 0.4951 0.4300 0.4371 100,099 -0.01(-2.87%)
Nov 10, 2023 0.4840 0.4840 0.4303 0.4500 55,195 -0.02(-4.15%)
Nov 09, 2023 0.5200 0.5200 0.4596 0.4695 39,045 -0.04(-7.94%)
Nov 08, 2023 0.5080 0.5300 0.4939 0.5100 90,438 +0.00(+0.39%)
Nov 07, 2023 0.5500 0.5500 0.4920 0.5080 108,710 -0.04(-7.79%)
Nov 06, 2023 0.6264 0.6264 0.5420 0.5509 50,709 -0.04(-6.63%)
Nov 03, 2023 0.5779 0.6190 0.5503 0.5900 86,643 +0.01(+1.71%)
Nov 02, 2023 0.6452 0.6452 0.5800 0.5801 161,568 -0.07(-10.75%)
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.