Mangoceuticals, Inc. (MGRX) NASDAQ

1.19

-0.04(-3.25%)

Updated at December 04 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.141.231.231.241.11333,797
December 02, 20251.011.161.161.251850,581
December 01, 20251.04111.070.98312,604
November 28, 20251.091.111.111.111.05293,043
November 26, 20251.11.071.071.11.04169,129
November 25, 20251.111.11.11.141.0884,618
November 24, 20251.031.151.151.161.03229,000
November 21, 20251.111.121.121.121.01296,627
November 20, 20251.221.141.141.251.11460,360
November 19, 20251.221.241.241.281.18488,541
November 18, 20251.131.281.281.311.13474,011
November 17, 20251.361.261.261.391.18869,400
November 14, 20251.131.481.481.491.133.8M
November 13, 20252.171.191.192.280.9867.88M
November 12, 20251.831.761.761.911.72182,800
November 11, 20251.81.721.721.861.64711,100
November 10, 20252.242.092.092.412.03590,300
November 07, 20251.852.212.212.241.72273,300
November 06, 20251.781.841.841.951.68425,000
November 05, 20251.81.81.81.881.76213,354
November 04, 20251.871.81.81.871.76191,619
November 03, 20252.081.861.862.081.83264,519
October 31, 20252.052.082.082.141.98191,020
October 30, 20252.122.052.052.162.02150,700
October 29, 20252.072.182.182.282267,002
October 28, 20252.182.072.072.212.03278,941
October 27, 20252.292.142.142.42.14423,327
October 24, 20252.342.332.332.52.27192,600
October 23, 20252.332.322.322.382.23183,928
October 22, 20252.722.372.372.752.3285,539
October 21, 20252.352.742.742.752.2446,469
October 20, 20252.422.42.42.632.35380,112
October 17, 20252.452.392.392.492.35251,839
October 16, 20252.532.462.462.592.39219,012
October 15, 20252.652.542.542.652.44222,015
October 14, 20252.552.622.622.622.41390,952
October 13, 20252.212.532.532.62.15336,000
October 10, 20252.312.22.22.362.08374,300
October 09, 20252.252.172.172.452.14238,000
October 08, 20252.462.372.372.492.24273,000
October 07, 20252.592.412.412.612.37300,210
October 06, 20252.172.572.572.572.16356,200
October 03, 20252.22.272.272.442.2264,464
October 02, 20252.092.192.192.252242,746
October 01, 20252.22.112.112.252223,500
September 30, 20252.12.192.192.242.06137,200
September 29, 20252.162.112.112.192.09155,876
September 26, 20252.192.162.162.252.04162,712
September 25, 20252.282.252.252.382.16189,609
September 24, 20252.322.432.432.452.14197,400
September 23, 20252.592.272.272.662.21123,500
September 22, 20252.182.572.572.62.18231,600
September 19, 20252.142.252.252.252.04242,624
September 18, 20252.112.222.222.222.05103,054
September 17, 20252.272.162.162.272.0776,900
September 16, 20252.112.252.252.332.11115,400
September 15, 20252.272.132.132.312.149,400
September 12, 20252.122.272.272.32.09206,400
September 11, 20252.172.132.132.22.07129,995
September 10, 20252.292.192.192.392.1763,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved