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

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

4.840 +0.410 (+9.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.515 4.900 4.322 4.840 112,220 +0.41(+9.26%)
Feb 13, 2025 4.580 4.580 4.250 4.430 117,017 -0.09(-1.99%)
Feb 12, 2025 4.410 4.699 4.150 4.520 204,450 +0.10(+2.26%)
Feb 11, 2025 4.250 4.590 3.900 4.420 155,271 +0.21(+4.99%)
Feb 10, 2025 4.310 4.590 4.100 4.210 334,977 -0.04(-0.94%)
Feb 07, 2025 3.640 4.400 3.600 4.250 819,659 +0.83(+24.27%)
Feb 06, 2025 3.130 3.440 2.980 3.420 255,764 +0.25(+7.89%)
Feb 05, 2025 3.250 3.250 3.150 3.170 140,982 -0.01(-0.31%)
Feb 04, 2025 3.080 3.220 3.011 3.180 67,316 +0.07(+2.13%)
Feb 03, 2025 3.060 3.183 2.855 3.114 144,233 +0.09(+2.94%)
Jan 31, 2025 2.800 3.050 2.764 3.025 105,993 +0.30(+11.21%)
Jan 30, 2025 2.660 2.850 2.660 2.720 41,093 +0.07(+2.64%)
Jan 29, 2025 2.870 2.870 2.640 2.650 17,800 -0.12(-4.26%)
Jan 28, 2025 2.780 2.850 2.720 2.768 15,032 -0.01(-0.43%)
Jan 27, 2025 2.950 2.971 2.718 2.780 17,344 -0.21(-7.02%)
Jan 24, 2025 2.900 2.990 2.900 2.990 21,901 +0.12(+4.18%)
Jan 23, 2025 2.820 3.100 2.820 2.870 68,101 -0.16(-5.28%)
Jan 22, 2025 2.740 3.100 2.680 3.030 142,356 +0.29(+10.58%)
Jan 21, 2025 2.580 2.750 2.580 2.740 60,466 +0.13(+4.98%)
Jan 17, 2025 2.650 2.730 2.590 2.610 38,888 -0.07(-2.61%)
Jan 16, 2025 2.560 2.700 2.520 2.680 13,320 +0.13(+5.10%)
Jan 15, 2025 2.590 2.600 2.520 2.550 40,092 -0.03(-1.16%)
Jan 14, 2025 2.600 2.600 2.500 2.580 24,120 -0.02(-0.77%)
Jan 13, 2025 2.670 2.680 2.500 2.600 41,301 -0.07(-2.62%)
Jan 10, 2025 2.640 2.740 2.630 2.670 26,131 -0.05(-1.84%)
Jan 08, 2025 2.720 2.765 2.650 2.720 36,296 +0.00(+0.00%)
Jan 07, 2025 2.660 2.760 2.631 2.720 60,737 +0.07(+2.64%)
Jan 06, 2025 2.590 2.700 2.500 2.650 148,051 +0.17(+6.64%)
Jan 03, 2025 2.490 2.570 2.450 2.485 26,905 -0.01(-0.20%)
Jan 02, 2025 2.460 2.580 2.410 2.490 29,986 +0.07(+2.89%)
Dec 31, 2024 2.420 0 -0.03(-1.22%)
Dec 30, 2024 2.640 2.640 2.070 2.450 139,316 -0.15(-5.77%)
Dec 27, 2024 2.550 2.630 2.500 2.600 32,377 -0.02(-0.76%)
Dec 26, 2024 2.490 2.650 2.490 2.620 46,334 +0.10(+3.97%)
Dec 24, 2024 2.520 2.550 2.430 2.520 31,544 +0.04(+1.61%)
Dec 23, 2024 2.410 2.500 2.390 2.480 44,721 +0.00(+0.00%)
Dec 20, 2024 2.520 2.610 2.260 2.480 215,665 +0.02(+0.81%)
Dec 19, 2024 2.450 2.550 2.400 2.460 34,738 +0.01(+0.41%)
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%)
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.