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

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

0.4000 -0.1200 (-23.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 0.6181 0.6500 0.5700 0.6500 158,197 +0.02(+3.17%)
Oct 31, 2023 0.7300 0.7300 0.6113 0.6300 275,681 -0.09(-12.50%)
Oct 30, 2023 0.7900 0.8399 0.7200 0.7200 344,697 -0.13(-15.12%)
Oct 27, 2023 0.8200 0.8800 0.7000 0.8483 678,630 +0.03(+4.18%)
Oct 26, 2023 0.8801 0.9000 0.7983 0.8143 8,662,469 +0.06(+8.57%)
Oct 25, 2023 0.8442 0.8442 0.7500 0.7500 93,722 -0.12(-13.82%)
Oct 24, 2023 0.9300 0.9900 0.8700 0.8703 109,847 -0.09(-9.34%)
Oct 23, 2023 0.9700 1.050 0.8500 0.9600 274,957 -0.01(-0.79%)
Oct 20, 2023 0.8450 0.9699 0.7610 0.9676 316,560 +0.12(+13.84%)
Oct 19, 2023 0.8201 0.9788 0.7156 0.8500 2,322,814 +0.17(+25.00%)
Oct 18, 2023 0.6800 0.7000 0.6380 0.6800 57,498 +0.01(+1.49%)
Oct 17, 2023 0.6700 0.7200 0.6600 0.6700 29,518 -0.03(-4.15%)
Oct 16, 2023 0.7000 0.7213 0.6000 0.6990 26,197 +0.06(+9.22%)
Oct 13, 2023 0.6150 0.7200 0.6149 0.6400 166,420 +0.01(+1.59%)
Oct 12, 2023 0.7400 0.7500 0.6000 0.6300 68,051 -0.06(-8.03%)
Oct 11, 2023 0.6800 0.7900 0.6600 0.6850 208,871 +0.09(+14.17%)
Oct 10, 2023 0.5600 0.6499 0.5504 0.6000 65,772 +0.05(+9.03%)
Oct 09, 2023 0.5505 0.6700 0.5001 0.5503 39,931 -0.07(-11.18%)
Oct 06, 2023 0.6301 0.6720 0.5600 0.6196 14,378 -0.01(-1.67%)
Oct 05, 2023 0.6930 0.6930 0.6301 0.6301 31,675 -0.01(-1.55%)
Oct 04, 2023 0.7250 0.7250 0.6301 0.6400 16,510 -0.05(-7.25%)
Oct 03, 2023 0.8400 0.8561 0.6505 0.6900 28,682 -0.15(-17.86%)
Oct 02, 2023 0.8500 0.8898 0.8300 0.8400 14,591 -0.01(-1.23%)
Sep 29, 2023 0.8500 0.8927 0.8500 0.8505 6,535 -0.01(-1.12%)
Sep 28, 2023 0.8596 0.8926 0.8500 0.8601 6,694 -0.05(-5.47%)
Sep 27, 2023 0.8700 0.9099 0.8600 0.9099 5,874 +0.04(+4.59%)
Sep 26, 2023 0.8700 0.9500 0.8700 0.8700 8,795 +0.01(+1.29%)
Sep 25, 2023 0.8940 0.8589 0.8589 0.8589 6,075 -0.04(-4.58%)
Sep 22, 2023 0.9200 0.9499 0.8900 0.9001 6,869 -0.06(-6.23%)
Sep 21, 2023 0.9200 0.9662 0.8784 0.9599 22,903 +0.04(+4.33%)
Sep 20, 2023 0.8677 1.000 0.8677 0.9201 41,212 +0.02(+2.19%)
Sep 19, 2023 0.9500 0.9610 0.8300 0.9004 41,462 -0.09(-9.05%)
Sep 18, 2023 0.9603 0.9900 0.8600 0.9900 74,999 +0.00(+0.00%)
Sep 15, 2023 1.020 1.050 0.9500 0.9900 157,406 -0.07(-6.60%)
Sep 14, 2023 1.100 1.190 1.030 1.060 389,543 +0.01(+0.95%)
Sep 13, 2023 1.100 1.125 1.050 1.050 62,762 -0.04(-3.67%)
Sep 12, 2023 1.100 1.160 1.080 1.090 57,245 -0.04(-3.54%)
Sep 11, 2023 1.140 1.130 59,608 +0.01(+0.89%)
Sep 06, 2023 1.120 0 +0.00(+0.00%)
Sep 05, 2023 1.170 1.190 1.120 1.120 39,716 -0.04(-3.45%)
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.