ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,211.49
0.31%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Mangoceuticals Inc (MGRX)

  7. Mangoceuticals Inc (MGRX) Historical

MGRX Mangoceuticals Inc

0.322
-0.0181 (-5.32%)
Jun 15 2024 - Closed
Delayed by 15 minutes

MGRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.3199 -0.0202 -5.94% 0.3456 0.35 0.30 502,151
Jun 13 2024 0.3401 -0.0303 -8.18% 0.3671 0.3671 0.3234 699,014
Jun 12 2024 0.3704 -0.0155 -4.02% 0.384 0.3899 0.355 433,831
Jun 11 2024 0.3859 -0.0141 -3.53% 0.383 0.39229 0.38 341,635
Jun 10 2024 0.40 -0.0302 -7.02% 0.42 0.42 0.39 400,563
Jun 07 2024 0.4302 0.0482 12.62% 0.38 0.4439 0.358 3,298,620
Jun 06 2024 0.382 -0.0145 -3.66% 0.3984 0.4026 0.3721 1,857,202
Jun 05 2024 0.3965 0.0255 6.87% 0.4108 0.414599 0.372 5,616,579
Jun 04 2024 0.371 0.021 6.00% 0.4003 0.415 0.34 14,471,857
Jun 03 2024 0.35 -0.0436 -11.08% 0.3795 0.3936 0.34 849,338
May 31 2024 0.3936 -0.0214 -5.16% 0.3971 0.4249 0.3789 541,780
May 30 2024 0.415 -0.0245 -5.57% 0.43 0.4412 0.4099 460,969
May 29 2024 0.4395 -0.0005 -0.11% 0.40 0.46 0.40 1,120,511
May 28 2024 0.44 0.0288 7.00% 0.41 0.46 0.3706 1,605,006
May 24 2024 0.4112 -0.1088 -20.92% 0.4717 0.50 0.4002 2,417,084
May 23 2024 0.52 0.06 13.04% 0.375 0.5854 0.3701 12,617,917
May 22 2024 0.46 -0.0553 -10.73% 0.55 0.56 0.38 24,357,379
May 21 2024 0.5153 0.2623 103.68% 0.4708 1.12 0.421 237,320,656
May 20 2024 0.253 0.012 4.98% 0.248 0.2777 0.215 774,977
May 17 2024 0.241 0.0209 9.50% 0.24 0.2573 0.2155 1,234,351
May 16 2024 0.2201 0.0011 0.50% 0.2199 0.2295 0.2128 1,057,257
May 15 2024 0.219 -0.0001 -0.05% 0.215 0.22 0.2128 55,022
May 14 2024 0.219099 -0.0309 -12.36% 0.2418 0.2484 0.2132 111,138
May 13 2024 0.25 -0.0083 -3.21% 0.27 0.27 0.2321 106,848
May 10 2024 0.2583 -0.0117 -4.33% 0.26 0.2698 0.2505 61,747
May 09 2024 0.27 0.01229 4.77% 0.2602 0.27 0.2487 122,123
May 08 2024 0.25771 -0.02219 -7.93% 0.2697 0.286 0.25771 41,219
May 07 2024 0.2799 0.0185 7.08% 0.2625 0.2818 0.2608 83,154
May 06 2024 0.2614 -0.0026 -0.98% 0.25 0.28 0.24 36,867
May 03 2024 0.264 0.0044 1.69% 0.26 0.27 0.2461 60,614
May 02 2024 0.2596 -0.0054 -2.04% 0.259 0.272 0.25 92,674
May 01 2024 0.265 0.0219 9.01% 0.2708 0.2708 0.232 105,749
Apr 30 2024 0.2431 -0.0184 -7.04% 0.2431 0.2552 0.2311 104,298
Apr 29 2024 0.2615 -0.0016 -0.61% 0.2665 0.2815 0.2541 60,311
Apr 26 2024 0.2631 -0.01415 -5.10% 0.26 0.2751 0.2552 63,709
Apr 25 2024 0.27725 0.00905 3.37% 0.2748 0.29 0.241 411,179
Apr 24 2024 0.2682 -0.0142 -5.03% 0.27 0.289999 0.2627 23,556
Apr 23 2024 0.2824 0.0024 0.86% 0.262 0.2824 0.26 10,015
Apr 22 2024 0.28 -0.014 -4.76% 0.2734 0.292847 0.2701 105,990
Apr 19 2024 0.294 -0.0059 -1.97% 0.2789 0.295 0.276 78,280
Apr 18 2024 0.2999 0.0179 6.35% 0.295 0.3099 0.275 276,113
Apr 17 2024 0.282 0.0231 8.92% 0.2588 0.295 0.2509 248,191
Apr 16 2024 0.2589 0.0149 6.11% 0.2442 0.259 0.2301 106,844
Apr 15 2024 0.244 0.0017 0.70% 0.2398 0.245 0.2013 194,565
Apr 12 2024 0.2423 -0.0267 -9.93% 0.259 0.26 0.2323 458,078
Apr 11 2024 0.269 0.0141 5.53% 0.2496 0.269 0.229 91,544
Apr 10 2024 0.2549 -0.0131 -4.89% 0.2809 0.2809 0.2415 107,255
Apr 09 2024 0.268 -0.0165 -5.80% 0.287 0.296 0.2652 247,470
Apr 08 2024 0.2845 0.0483 20.45% 0.221 0.285 0.221 840,385
Apr 05 2024 0.2362 0.0013 0.55% 0.2279 0.2445 0.2265 180,590
Apr 04 2024 0.2349 0.02 9.31% 0.206 0.2349 0.206 520,135
Apr 03 2024 0.2149 0.0049 2.33% 0.2085 0.2158 0.2054 85,097
Apr 02 2024 0.21 -0.005 -2.33% 0.2074 0.2128 0.2005 109,154
Apr 01 2024 0.215 -0.0019 -0.88% 0.206 0.22 0.1905 151,622
Mar 28 2024 0.216901 -0.0021 -0.96% 0.205 0.22 0.205 213,472
Mar 27 2024 0.219 0.014 6.83% 0.1988 0.2198 0.1901 489,698
Mar 26 2024 0.205 0.0155 8.18% 0.19 0.2095 0.1864 315,968
Mar 25 2024 0.1895 0.0025 1.34% 0.21 0.21 0.183 299,847
Mar 22 2024 0.187 -0.0105 -5.32% 0.20 0.2014 0.17 371,899
Mar 21 2024 0.1975 -0.0025 -1.25% 0.186 0.207 0.1777 881,635
Mar 20 2024 0.20 0.008 4.17% 0.2155 0.225 0.1722 16,149,257
Mar 19 2024 0.192 0.006 3.23% 0.1776 0.195 0.1712 152,230
Mar 18 2024 0.186 0.0089 5.03% 0.19 0.19 0.168 599,819

Your Recent History

NASDAQ
MGRX
Mangoceuticals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved