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 (%)
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%)
Feb 01, 2024 0.3400 0.3600 0.3370 0.3567 600,184 -0.00(-1.19%)
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%)
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.