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 | 0.42 | 15.2173913043 | 2.76 | 3.2 | 2.6401 | 64753 | 2.99361262 | CS |
| 4 | 0.52 | 19.5488721805 | 2.66 | 3.2 | 2.5 | 49786 | 2.86132576 | CS |
| 12 | 0.69 | 27.7108433735 | 2.49 | 3.2 | 2.07 | 74029 | 2.57093791 | CS |
| 26 | -1.605 | -33.5423197492 | 4.785 | 7.659 | 2.07 | 2052792 | 4.28509794 | CS |
| 52 | -4.02 | -55.8333333333 | 7.2 | 16.8 | 2.07 | 2632630 | 5.82153608 | CS |
| 156 | -59.82 | -94.9523809524 | 63 | 64.041 | 2.07 | 1944995 | 9.82844396 | CS |
| 260 | -59.82 | -94.9523809524 | 63 | 64.041 | 2.07 | 1944995 | 9.82844396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.18 | 0.07 | 2.13 | 3.0301999 | 3.22 | 3.02 | 66112 |
| 1738625700 | 3.1138 | 0.09 | 2.94 | 3.0099999 | 3.1638 | 2.855 | 136569 |
| 1738366500 | 3.025 | 0.31 | 11.21 | 2.72 | 3.05 | 2.72 | 105993 |
| 1738280100 | 2.72 | 0.07 | 2.64 | 2.66 | 2.85 | 2.66 | 41093 |
| 1738193700 | 2.65 | -0.12 | -4.26 | 2.82 | 2.87 | 2.6401 | 17800 |
| 1738107300 | 2.7679999 | -0.01 | -0.43 | 2.7599999 | 2.85 | 2.72 | 15032 |
| 1738020900 | 2.7799999 | -0.21 | -7.02 | 2.95 | 2.9707 | 2.7176999 | 17229 |
| 1737761700 | 2.99 | -0.04 | -1.32 | 2.9 | 2.99 | 2.9 | 21831 |
| 1737675300 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1737588900 | 3.0299999 | 0.29 | 10.58 | 2.7799999 | 3.0999 | 2.68 | 142349 |
| 1737502500 | 2.74 | 0.13 | 4.98 | 2.6128999 | 2.75 | 2.6128999 | 60082 |
| 1737156900 | 2.61 | -0.07 | -2.61 | 2.65 | 2.73 | 2.59 | 38847 |
| 1737070500 | 2.68 | 0.13 | 5.10 | 2.5299999 | 2.7 | 2.52 | 13320 |
| 1736984100 | 2.55 | -0.03 | -1.16 | 2.61 | 2.61 | 2.52 | 40092 |
| 1736897700 | 2.58 | -0.02 | -0.77 | 2.59 | 2.6 | 2.5 | 24180 |
| 1736811300 | 2.6 | -0.07 | -2.62 | 2.66 | 2.68 | 2.5 | 41301 |
| 1736552100 | 2.67 | -0.05 | -1.84 | 2.64 | 2.74 | 2.63 | 25455 |
| 1736379300 | 2.72 | 0 | 0.00 | 2.72 | 2.7653 | 2.65 | 36168 |
| 1736292900 | 2.72 | 0.07 | 2.64 | 2.6635 | 2.7599999 | 2.6635 | 60394 |
| 1736206500 | 2.65 | 0.17 | 6.64 | 2.5099999 | 2.7 | 2.5 | 143146 |
| 1735947300 | 2.485 | -0.01 | -0.20 | 2.45 | 2.57 | 2.45 | 26056 |
| 1735860900 | 2.49 | 0.07 | 2.89 | 2.46 | 2.58 | 2.41 | 29659 |
| 1735688100 | 2.42 | -0.03 | -1.22 | 2.55 | 2.55 | 2.35 | 81684 |
| 1735601700 | 2.45 | -0.15 | -5.77 | 2.62 | 2.62 | 2.07 | 137980 |
| 1735342500 | 2.6 | -0.02 | -0.76 | 2.5109 | 2.63 | 2.5099999 | 24665 |
| 1735256100 | 2.62 | 0.1 | 3.97 | 2.49 | 2.65 | 2.49 | 46338 |
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.52 | 2.55 | 2.43 | 31544 |
| 1734996900 | 2.48 | 0 | 0.00 | 2.41 | 2.5 | 2.39 | 44651 |
| 1734737700 | 2.48 | 0.04 | 1.64 | 2.5299999 | 2.535 | 2.2599999 | 210827 |
| 1734651300 | 2.44 | -0.01 | -0.41 | 2.45 | 2.55 | 2.4 | 752118 |
| 1734564900 | 2.45 | -0.13 | -5.04 | 2.58 | 2.63 | 2.44 | 49691 |
| 1734478500 | 2.58 | 0.05 | 1.98 | 2.5 | 2.59 | 2.44 | 32869 |
| 1734392100 | 2.5299999 | -0.08 | -3.07 | 2.5099999 | 2.56 | 2.48 | 31680 |
| 1734132900 | 2.61 | 0.12 | 4.82 | 2.5052 | 2.62 | 2.41 | 47561 |
| 1734046500 | 2.49 | -0.06 | -2.35 | 2.5001 | 2.5499 | 2.45 | 15416 |
| 1733960100 | 2.55 | 0.06 | 2.41 | 2.56 | 2.56 | 2.36 | 40139 |
| 1733873700 | 2.49 | -0.01 | -0.40 | 2.46 | 2.54 | 2.35 | 49956 |
| 1733787300 | 2.5 | -0.04 | -1.57 | 2.561 | 2.6 | 2.48 | 25089 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
