Mangoceuticals Inc (MGRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -3.11284046693 | 2.57 | 2.57 | 2.4 | 62292 | 2.49196719 | CS |
| 4 | 0.18 | 7.79220779221 | 2.31 | 2.8 | 2.26 | 74633 | 2.48234479 | CS |
| 12 | -1.65 | -39.8550724638 | 4.14 | 7.659 | 2.1 | 3798306 | 4.28259061 | CS |
| 26 | -3.486 | -58.3333333333 | 5.976 | 7.659 | 2.1 | 2248880 | 4.53983694 | CS |
| 52 | -10.56 | -80.9195402299 | 13.05 | 16.8 | 2.1 | 2671845 | 5.83705148 | CS |
| 156 | -60.51 | -96.0476190476 | 63 | 64.041 | 2.1 | 2079675 | 9.93339731 | CS |
| 260 | -60.51 | -96.0476190476 | 63 | 64.041 | 2.1 | 2079675 | 9.93339731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 2.54 | 0.09 | 3.67 | 2.49 | 2.54 | 2.47 | 24214 |
| 1733441700 | 2.45 | -0.08 | -3.16 | 2.48 | 2.5 | 2.4 | 89607 |
| 1733355300 | 2.5299999 | 0.06 | 2.43 | 2.55 | 2.57 | 2.45 | 49682 |
| 1733268900 | 2.47 | -0.08 | -3.14 | 2.5 | 2.55 | 2.45 | 65747 |
| 1733182500 | 2.55 | 0.05 | 2.00 | 2.5 | 2.57 | 2.45 | 49208 |
| 1732917840 | 2.5 | -0.03 | -1.19 | 2.57 | 2.57 | 2.48 | 57216 |
| 1732750500 | 2.5299999 | 0.05 | 1.81 | 2.5099999 | 2.6 | 2.45 | 50066 |
| 1732664100 | 2.4849 | -0.14 | -5.16 | 2.64 | 2.64 | 2.45 | 47292 |
| 1732577700 | 2.62 | -0.03 | -1.13 | 2.7296 | 2.8 | 2.6 | 127861 |
| 1732318500 | 2.65 | 0.15 | 6.00 | 2.43 | 2.71 | 2.42 | 121615 |
| 1732232100 | 2.5 | 0.03 | 1.21 | 2.39 | 2.59 | 2.38 | 129740 |
| 1732145700 | 2.47 | 0.14 | 5.80 | 2.36 | 2.47 | 2.31 | 76939 |
| 1732059300 | 2.3346 | 0 | 0.20 | 2.33 | 2.38 | 2.31 | 30447 |
| 1731972900 | 2.33 | 0.02 | 0.87 | 2.35 | 2.4 | 2.27 | 39992 |
| 1731713700 | 2.31 | -0.08 | -3.35 | 2.39 | 2.39 | 2.27 | 66561 |
| 1731627300 | 2.39 | -0.04 | -1.65 | 2.38 | 2.47 | 2.36 | 39204 |
| 1731540900 | 2.43 | -0.01 | -0.41 | 2.5 | 2.5099999 | 2.4 | 56511 |
| 1731454500 | 2.44 | -0.03 | -1.21 | 2.49 | 2.49 | 2.36 | 120275 |
| 1731368100 | 2.47 | 0.15 | 6.47 | 2.39 | 2.54 | 2.35 | 142522 |
| 1731108900 | 2.32 | -0.05 | -2.11 | 2.31 | 2.3607 | 2.2599999 | 57541 |
| 1731022500 | 2.37 | -0.02 | -0.84 | 2.4156 | 2.4532 | 2.34 | 38127 |
| 1730936100 | 2.39 | -0.09 | -3.63 | 2.45 | 2.48 | 2.36 | 68926 |
| 1730849700 | 2.48 | 0.11 | 4.64 | 2.43 | 2.5999 | 2.2601 | 88827 |
| 1730763300 | 2.37 | 0.11 | 4.87 | 2.25 | 2.37 | 2.2 | 60639 |
| 1730500500 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.3798 | 2.1 | 65970 |
| 1730414100 | 2.37 | -0.1 | -4.05 | 2.59 | 2.59 | 2.31 | 197646 |
| 1730327700 | 2.47 | 0.04 | 1.65 | 2.43 | 2.5099999 | 2.38 | 64211 |
| 1730241300 | 2.43 | 0.04 | 1.67 | 2.41 | 2.4602 | 2.35 | 88548 |
| 1730154900 | 2.39 | -0.03 | -1.24 | 2.41 | 2.44 | 2.33 | 78757 |
| 1729895700 | 2.42 | -0.04 | -1.63 | 2.47 | 2.65 | 2.38 | 437627 |
| 1729809300 | 2.46 | 0.09 | 3.80 | 2.3147 | 2.5307 | 2.31 | 373682 |
| 1729722900 | 2.37 | -0.14 | -5.58 | 2.49 | 2.49 | 2.32 | 180315 |
| 1729636500 | 2.5099999 | 0.08 | 3.29 | 2.34 | 2.5299999 | 2.3375 | 293411 |
| 1729550100 | 2.43 | -0.11 | -4.33 | 2.45 | 2.45 | 2.2 | 880225 |
| 1729290900 | 2.54 | -0.11 | -4.15 | 2.8 | 2.83 | 2.4 | 3168588 |
| 1729204500 | 2.65 | 0.18 | 7.29 | 2.43 | 2.6999 | 2.4 | 366595 |
| 1729118100 | 2.47 | -0.18 | -6.76 | 2.5299999 | 2.8 | 2.39 | 215080 |
| 1729031700 | 2.649 | -0.11 | -4.02 | 2.715 | 2.8289999 | 2.625 | 128623 |
| 1728945300 | 2.7599999 | -0.33 | -10.68 | 3 | 3 | 2.6115 | 180112 |
| 1728686100 | 3.09 | -0.15 | -4.50 | 3.105 | 3.5174999 | 3.0015 | 68474 |
| 1728599700 | 3.2355 | 0.01 | 0.33 | 3.1335 | 3.363 | 3.1305 | 43662 |
| 1728513300 | 3.225 | 0.21 | 6.97 | 3.015 | 3.45 | 2.835 | 130688 |
| 1728426900 | 3.015 | -0.25 | -7.67 | 3.2655 | 3.2655 | 2.9325 | 67003 |
| 1728340500 | 3.2655 | -0.02 | -0.64 | 3.285 | 3.285 | 2.865 | 115083 |
| 1728081300 | 3.2864999 | -0.37 | -10.20 | 3.7125 | 3.7485 | 3.15 | 156218 |
| 1727994900 | 3.66 | -0.47 | -11.27 | 4.065 | 4.665 | 3.6405 | 308459 |
| 1727908500 | 4.125 | -0.35 | -7.84 | 3.9969 | 4.2 | 3.4545 | 498118 |
| 1727822100 | 4.476 | 0.94 | 26.44 | 6.207 | 7.659 | 4.2075 | 12560614 |
| 1727735520 | 3.54 | -0.06 | -1.63 | 3.735 | 3.933 | 3.4665 | 18006 |
| 1727476500 | 3.5985 | 0.07 | 2.00 | 3.528 | 3.8235 | 3.453 | 8647 |
| 1727390100 | 3.528015 | 0.11 | 3.16 | 3.375 | 3.5925 | 3.33 | 5036 |
| 1727303700 | 3.42 | -0.11 | -2.98 | 3.45 | 3.576 | 3.339 | 10072 |
| 1727217300 | 3.525 | -0.09 | -2.49 | 3.615 | 3.774 | 3.327 | 13874 |
| 1727130900 | 3.615 | -0.14 | -3.60 | 3.75 | 3.75 | 3.602565 | 6001 |
| 1726871700 | 3.75 | -0.07 | -1.81 | 3.717 | 3.9 | 3.6015 | 21526 |
| 1726785300 | 3.819 | 0.22 | 6.04 | 3.807 | 3.885 | 3.6015 | 15883 |
| 1726698900 | 3.6015 | -0.11 | -2.83 | 3.3 | 3.8625 | 3.3 | 13201 |
| 1726612500 | 3.7065 | -0.2 | -5.00 | 3.9045 | 3.93 | 3.6765 | 9573 |
| 1726526100 | 3.9015 | -0.15 | -3.67 | 3.885 | 4.047 | 3.8625 | 10028 |
| 1726266900 | 4.05 | 0.11 | 2.78 | 4.14 | 4.143 | 3.9765 | 12079 |
| 1726180500 | 3.9405 | -0.23 | -5.50 | 4.053 | 4.2 | 3.93 | 5299 |
| 1726094100 | 4.17 | 0.12 | 2.92 | 4.0409999 | 4.2 | 3.9 | 6186 |
| 1726007700 | 4.0515 | -0.14 | -3.29 | 4.050015 | 4.1325 | 3.9255 | 14648 |
| 1725921300 | 4.1895 | 0.16 | 3.94 | 4.0305 | 4.194 | 3.915 | 10993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
