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

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

0.4112 -0.1088 (-20.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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(-4.26%)
Oct 16, 2023 0.7000 0.7213 0.6000 0.6998 26,197 +0.06(+9.34%)
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%)
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.