Skip to main content

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

2.320 -0.050 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.280 2.361 2.260 2.320 58,962 -0.05(-2.11%)
Nov 07, 2024 2.400 2.453 2.340 2.370 37,791 -0.02(-0.84%)
Nov 06, 2024 2.450 2.480 2.360 2.390 69,797 -0.09(-3.63%)
Nov 05, 2024 2.430 2.600 2.260 2.480 88,827 +0.11(+4.64%)
Nov 04, 2024 2.250 2.370 2.200 2.370 61,021 +0.11(+4.87%)
Nov 01, 2024 2.360 2.380 2.100 2.260 67,587 -0.11(-4.64%)
Oct 31, 2024 2.590 2.590 2.310 2.370 197,751 -0.10(-4.05%)
Oct 30, 2024 2.420 2.510 2.380 2.470 68,925 +0.04(+1.65%)
Oct 29, 2024 2.360 2.460 2.350 2.430 89,948 +0.04(+1.67%)
Oct 28, 2024 2.420 2.440 2.330 2.390 84,105 -0.03(-1.24%)
Oct 25, 2024 2.470 2.650 2.380 2.420 444,043 -0.04(-1.63%)
Oct 24, 2024 2.320 2.531 2.290 2.460 375,301 +0.09(+3.80%)
Oct 23, 2024 2.410 2.490 2.320 2.370 184,208 -0.14(-5.58%)
Oct 22, 2024 2.350 2.530 2.337 2.510 301,717 +0.08(+3.29%)
Oct 21, 2024 2.450 2.450 2.200 2.430 884,210 -0.11(-4.33%)
Oct 18, 2024 2.800 2.830 2.400 2.540 3,169,437 -0.11(-4.15%)
Oct 17, 2024 2.430 2.700 2.400 2.650 377,298 +0.18(+7.29%)
Oct 16, 2024 2.530 2.800 2.390 2.470 215,211 -0.18(-6.76%)
Oct 15, 2024 2.700 2.829 2.625 2.649 130,748 -0.11(-4.02%)
Oct 14, 2024 3.000 3.000 2.611 2.760 180,233 -0.33(-10.68%)
Oct 11, 2024 3.105 3.518 3.002 3.090 72,545 -0.15(-4.50%)
Oct 10, 2024 3.134 3.363 3.131 3.236 46,545 +0.01(+0.33%)
Oct 09, 2024 3.015 3.450 2.835 3.225 130,694 +0.21(+6.97%)
Oct 08, 2024 3.265 3.265 2.933 3.015 71,925 -0.25(-7.67%)
Oct 07, 2024 3.285 3.285 2.865 3.265 115,969 -0.02(-0.64%)
Oct 04, 2024 3.712 3.748 3.150 3.287 157,884 -0.37(-10.20%)
Oct 03, 2024 4.065 4.665 3.640 3.660 316,350 -0.46(-11.27%)
Oct 02, 2024 4.290 4.350 3.454 4.125 553,291 -0.35(-7.84%)
Oct 01, 2024 6.207 7.659 4.207 4.476 13,501,444 +0.94(+26.44%)
Sep 30, 2024 3.735 3.933 3.466 3.540 18,131 -0.06(-1.63%)
Sep 27, 2024 3.528 3.824 3.453 3.599 8,680 +0.07(+2.00%)
Sep 26, 2024 3.375 3.592 3.330 3.528 5,036 +0.11(+3.16%)
Sep 25, 2024 3.450 3.576 3.339 3.420 10,072 -0.10(-2.98%)
Sep 24, 2024 3.615 3.774 3.327 3.525 13,874 -0.09(-2.49%)
Sep 23, 2024 3.750 3.750 3.603 3.615 6,101 -0.13(-3.60%)
Sep 20, 2024 3.717 3.900 3.602 3.750 21,540 -0.07(-1.81%)
Sep 19, 2024 3.855 3.885 3.602 3.819 15,899 +0.22(+6.04%)
Sep 18, 2024 3.300 3.862 3.300 3.602 13,347 -0.10(-2.83%)
Sep 17, 2024 3.905 3.945 3.676 3.707 9,729 -0.19(-5.00%)
Sep 16, 2024 3.885 4.047 3.862 3.901 10,897 -0.15(-3.67%)
Sep 13, 2024 3.990 4.143 3.977 4.050 12,099 +0.11(+2.78%)
Sep 12, 2024 3.979 4.200 3.920 3.941 7,450 -0.23(-5.50%)
Sep 11, 2024 4.041 4.200 3.900 4.170 6,224 +0.12(+2.92%)
Sep 10, 2024 4.050 4.133 3.925 4.051 14,661 -0.14(-3.29%)
Sep 09, 2024 4.050 4.194 3.915 4.189 10,993 +0.16(+3.94%)
Sep 06, 2024 4.185 4.332 3.765 4.030 25,442 -0.03(-0.63%)
Sep 05, 2024 4.125 4.303 3.900 4.056 14,130 -0.13(-3.01%)
Sep 04, 2024 3.945 4.333 3.938 4.182 17,284 +0.13(+3.30%)
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.