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

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

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 2.520 2.610 2.260 2.480 215,665 +0.03(+1.22%)
Dec 19, 2024 2.450 2.550 2.400 2.450 33,807 +0.00(+0.00%)
Dec 18, 2024 2.580 2.630 2.440 2.450 50,069 -0.13(-5.04%)
Dec 17, 2024 2.500 2.590 2.440 2.580 32,959 +0.05(+1.98%)
Dec 16, 2024 2.540 2.560 2.480 2.530 24,671 -0.08(-3.07%)
Dec 13, 2024 2.510 2.620 2.410 2.610 49,094 +0.12(+4.82%)
Dec 12, 2024 2.550 2.550 2.450 2.490 15,639 -0.06(-2.35%)
Dec 11, 2024 2.560 2.560 2.360 2.550 40,267 +0.06(+2.41%)
Dec 10, 2024 2.460 2.540 2.350 2.490 50,358 -0.01(-0.40%)
Dec 09, 2024 2.600 2.600 2.480 2.500 26,495 -0.04(-1.57%)
Dec 06, 2024 2.490 2.540 2.470 2.540 24,364 +0.09(+3.67%)
Dec 05, 2024 2.480 2.500 2.400 2.450 89,799 -0.08(-3.16%)
Dec 04, 2024 2.550 2.570 2.450 2.530 50,809 +0.06(+2.43%)
Dec 03, 2024 2.500 2.550 2.450 2.470 65,706 -0.08(-3.14%)
Dec 02, 2024 2.500 2.570 2.450 2.550 49,759 +0.05(+2.00%)
Nov 29, 2024 2.580 2.580 2.480 2.500 59,037 -0.03(-1.19%)
Nov 27, 2024 2.510 2.600 2.450 2.530 50,117 +0.05(+1.81%)
Nov 26, 2024 2.640 2.640 2.450 2.485 48,506 -0.14(-5.16%)
Nov 25, 2024 2.720 2.800 2.600 2.620 130,037 -0.03(-1.13%)
Nov 22, 2024 2.430 2.710 2.420 2.650 124,947 +0.15(+6.00%)
Nov 21, 2024 2.420 2.590 2.380 2.500 131,418 +0.03(+1.21%)
Nov 20, 2024 2.350 2.470 2.310 2.470 77,446 +0.14(+5.80%)
Nov 19, 2024 2.330 2.380 2.310 2.335 30,352 +0.00(+0.20%)
Nov 18, 2024 2.350 2.400 2.270 2.330 40,768 +0.02(+0.87%)
Nov 15, 2024 2.420 2.420 2.270 2.310 70,882 -0.08(-3.35%)
Nov 14, 2024 2.380 2.470 2.360 2.390 39,369 -0.04(-1.65%)
Nov 13, 2024 2.430 2.510 2.400 2.430 57,458 -0.01(-0.41%)
Nov 12, 2024 2.490 2.490 2.360 2.440 119,976 -0.03(-1.21%)
Nov 11, 2024 2.390 2.540 2.350 2.470 142,515 +0.15(+6.47%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.