Mangoceuticals Inc (MGRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 1.48514851485 | 0.404 | 0.429999 | 0.35 | 600954 | 0.40565833 | CS |
| 4 | 0.0883 | 27.4479328567 | 0.3217 | 0.47 | 0.294059 | 1745150 | 0.38385665 | CS |
| 12 | 0.1392 | 51.4032496307 | 0.2708 | 1.12 | 0.2128 | 6203446 | 0.48235507 | CS |
| 26 | 0.11 | 36.6666666667 | 0.3 | 1.12 | 0.143 | 3270779 | 0.45221515 | CS |
| 52 | -1.05 | -71.9178082192 | 1.46 | 1.5899 | 0.143 | 1796473 | 0.4647274 | CS |
| 156 | -3.79 | -90.2380952381 | 4.2 | 4.2694 | 0.143 | 1935797 | 0.80293318 | CS |
| 260 | -3.79 | -90.2380952381 | 4.2 | 4.2694 | 0.143 | 1935797 | 0.80293318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.40201 | -0.01699 | -4.05 | 0.42 | 0.42 | 0.382 | 355145 |
| 1721774100 | 0.419 | 0.0585 | 16.23 | 0.368 | 0.42 | 0.353 | 658308 |
| 1721687700 | 0.3605 | -0.0195 | -5.13 | 0.37 | 0.38 | 0.35 | 343313 |
| 1721428500 | 0.38 | -0.01 | -2.56 | 0.398 | 0.398799 | 0.3745 | 268862 |
| 1721342100 | 0.39 | -0.0341 | -8.04 | 0.42 | 0.42 | 0.37 | 589485 |
| 1721255700 | 0.4241 | -0.0059 | -1.37 | 0.404 | 0.429999 | 0.377 | 1092880 |
| 1721169300 | 0.43 | 0.0442001 | 11.46 | 0.4231 | 0.47 | 0.36 | 11753295 |
| 1721082900 | 0.3857999 | 0.0157999 | 4.27 | 0.3747 | 0.3998 | 0.355 | 830610 |
| 1720823700 | 0.37 | 0.0250001 | 7.25 | 0.3372 | 0.375 | 0.3301 | 1375887 |
| 1720737300 | 0.3449999 | 0.0208999 | 6.45 | 0.3721 | 0.4 | 0.3242 | 11220255 |
| 1720650900 | 0.3241 | -0.0009 | -0.28 | 0.33 | 0.34 | 0.3211 | 143404 |
| 1720564500 | 0.325 | -0.031 | -8.71 | 0.35 | 0.355 | 0.325 | 308056 |
| 1720478100 | 0.356 | 0.044 | 14.10 | 0.31 | 0.3788 | 0.3001 | 1177347 |
| 1720218900 | 0.312 | 0.0013001 | 0.42 | 0.3 | 0.319 | 0.3 | 125679 |
| 1720040640 | 0.3106999 | 0.0006999 | 0.23 | 0.3099 | 0.32 | 0.3 | 309000 |
| 1719959700 | 0.31 | -0.017 | -5.20 | 0.31 | 0.32 | 0.294059 | 177279 |
| 1719873300 | 0.327 | 0.023 | 7.57 | 0.3039 | 0.335 | 0.3039 | 101970 |
| 1719614100 | 0.304 | -0.019 | -5.88 | 0.322 | 0.3229 | 0.302 | 198111 |
| 1719527700 | 0.323 | -0.007 | -2.12 | 0.33 | 0.337 | 0.3121 | 226602 |
| 1719441300 | 0.33 | 0.015 | 4.76 | 0.3217 | 0.3367 | 0.31 | 333965 |
| 1719354900 | 0.315 | -0.015 | -4.55 | 0.3151 | 0.321 | 0.303 | 164713 |
| 1719268500 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3464999 | 0.3156 | 184756 |
| 1719009300 | 0.34 | -0.0099 | -2.83 | 0.3343999 | 0.357 | 0.3135 | 354729 |
| 1718922900 | 0.3499 | 0.0497 | 16.56 | 0.303 | 0.38 | 0.303 | 1446785 |
| 1718750100 | 0.3002 | 0.0003 | 0.10 | 0.2977 | 0.31 | 0.29 | 503622 |
| 1718663700 | 0.2999 | -0.02 | -6.25 | 0.3381 | 0.3381 | 0.29 | 469866 |
| 1718404500 | 0.3199 | -0.0202 | -5.94 | 0.3456 | 0.35 | 0.3 | 502151 |
| 1718318100 | 0.3401 | -0.0303 | -8.18 | 0.3671 | 0.3671 | 0.3234 | 699014 |
| 1718231700 | 0.3704 | -0.0155 | -4.02 | 0.3808 | 0.384 | 0.355 | 417766 |
| 1718145300 | 0.3859 | -0.0141 | -3.53 | 0.383 | 0.39229 | 0.38 | 341635 |
| 1718058900 | 0.4 | -0.0302 | -7.02 | 0.42 | 0.42 | 0.39 | 327580 |
| 1717799700 | 0.4302 | 0.0482 | 12.62 | 0.3666 | 0.4439 | 0.358 | 3257617 |
| 1717713300 | 0.382 | -0.0145 | -3.66 | 0.3983999 | 0.4026 | 0.3721 | 1857202 |
| 1717626900 | 0.3965 | 0.0255 | 6.87 | 0.4108 | 0.414599 | 0.372 | 5616579 |
| 1717540500 | 0.371 | 0.021 | 6.00 | 0.4003 | 0.415 | 0.34 | 14471657 |
| 1717454100 | 0.35 | -0.0436 | -11.08 | 0.3795 | 0.3936 | 0.34 | 849338 |
| 1717194900 | 0.3936 | -0.0214 | -5.16 | 0.3971 | 0.4249 | 0.3789 | 541780 |
| 1717108500 | 0.415 | -0.0245 | -5.57 | 0.43 | 0.4412 | 0.4099 | 460969 |
| 1717022100 | 0.4395 | -0.0005 | -0.11 | 0.4 | 0.46 | 0.4 | 1120511 |
| 1716935700 | 0.44 | 0.0288 | 7.00 | 0.4099999 | 0.46 | 0.3706 | 1605006 |
| 1716590100 | 0.4112 | -0.1088 | -20.92 | 0.4717 | 0.5 | 0.4002 | 2417084 |
| 1716503700 | 0.52 | 0.06 | 13.04 | 0.375 | 0.5854 | 0.3701 | 12311474 |
| 1716417300 | 0.46 | -0.0553 | -10.73 | 0.55 | 0.56 | 0.38 | 24357379 |
| 1716330900 | 0.5153 | 0.2623 | 103.68 | 0.4708 | 1.12 | 0.421 | 237320656 |
| 1716244500 | 0.253 | 0.012 | 4.98 | 0.248 | 0.2777 | 0.215 | 774977 |
| 1715985300 | 0.241 | 0.0209 | 9.50 | 0.24 | 0.2572999 | 0.2155 | 1234351 |
| 1715898900 | 0.2201 | 0.0011 | 0.50 | 0.2199 | 0.2295 | 0.2128 | 1057257 |
| 1715812500 | 0.219 | -9.9E-5 | -0.05 | 0.215 | 0.22 | 0.2128 | 55022 |
| 1715726100 | 0.219099 | -0.030901 | -12.36 | 0.2418 | 0.2484 | 0.2132 | 111138 |
| 1715639700 | 0.25 | -0.0083 | -3.21 | 0.27 | 0.27 | 0.2321 | 106848 |
| 1715380500 | 0.2582999 | -0.0117 | -4.33 | 0.26 | 0.2698 | 0.2505 | 61747 |
| 1715294100 | 0.27 | 0.01229 | 4.77 | 0.2602 | 0.27 | 0.2487 | 122123 |
| 1715207700 | 0.25771 | -0.02219 | -7.93 | 0.2697 | 0.2859999 | 0.25771 | 41219 |
| 1715121300 | 0.2799 | 0.0185 | 7.08 | 0.2625 | 0.2818 | 0.2607999 | 83154 |
| 1715034900 | 0.2614 | -0.0026 | -0.98 | 0.25 | 0.28 | 0.24 | 36867 |
| 1714775700 | 0.264 | 0.0044 | 1.69 | 0.26 | 0.27 | 0.2461 | 60614 |
| 1714689300 | 0.2596 | -0.0054 | -2.04 | 0.259 | 0.272 | 0.25 | 92674 |
| 1714602900 | 0.265 | 0.0219 | 9.01 | 0.2708 | 0.2708 | 0.232 | 105749 |
| 1714516500 | 0.2431 | -0.0184 | -7.04 | 0.2431 | 0.2552 | 0.2311 | 104298 |
| 1714430100 | 0.2615 | -0.0016 | -0.61 | 0.2665 | 0.2814999 | 0.2541 | 60311 |
| 1714170900 | 0.2631 | -0.01415 | -5.10 | 0.26 | 0.2751 | 0.2552 | 63709 |
| 1714084500 | 0.27725 | 0.00905 | 3.37 | 0.2834999 | 0.29 | 0.241 | 411045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
