Stockscreener 앱 받기
0.625
5.89%
-0.0391
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.70 | $0.625 | $0.075 | 403,766.0 | -5.89% |
| 2026-01-15 | $0.7964 | $0.6569 | $0.1395 | 512,933.0 | -3.04% |
| 2026-01-14 | $0.753 | $0.681 | $0.072 | 212,472.0 | -2.99% |
| 2026-01-13 | $0.8049 | $0.70 | $0.1049 | 365,253.0 | -10.06% |
| 2026-01-12 | $0.8295 | $0.77 | $0.0595 | 308,798.0 | +0.64% |
| 2026-01-09 | $0.9599 | $0.7717 | $0.1882 | 416,534.0 | -21.40% |
| 2026-01-08 | $1.03 | $0.84 | $0.19 | 1,183,177.0 | +12.97% |
| 2026-01-07 | $0.9022 | $0.84 | $0.0622 | 523,621.0 | +1.09% |
| 2026-01-06 | $0.88 | $0.8007 | $0.0793 | 341,169.0 | +4.83% |
| 2026-01-05 | $0.8688 | $0.7733 | $0.0955 | 282,642.0 | -2.86% |
| 2026-01-02 | $0.8997 | $0.7201 | $0.1796 | 677,568.0 | +15.32% |
| 2025-12-31 | $0.7436 | $0.6533 | $0.0903 | 392,754.0 | +11.99% |
| 2025-12-30 | $0.72 | $0.6551 | $0.0649 | 298,751.0 | +0.52% |
| 2025-12-29 | $0.7442 | $0.65 | $0.0942 | 509,055.0 | -7.76% |
| 2025-12-26 | $0.77 | $0.7032 | $0.0668 | 460,726.0 | -7.44% |
| 2025-12-24 | $0.77 | $0.73 | $0.04 | 180,671.0 | -0.61% |
| 2025-12-23 | $0.80 | $0.7202 | $0.0798 | 799,873.0 | -1.06% |
| 2025-12-22 | $0.98 | $0.70 | $0.28 | 4,944,520.0 | +9.82% |
| 2025-12-19 | $1.07 | $0.5241 | $0.5459 | 9,803,298.0 | -45.57% |
Mangoceuticals Inc 주식 (MGRX) 연도별 가격 이력
이 심층 분석에서는 Mangoceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mangoceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mangoceuticals Inc 주식 (MGRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.03 | $0.625 | $0.405 | 5,631,699.0 | -15.54% |
Mangoceuticals Inc 주식 (MGRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.38 | $0.5241 | $0.8559 | 22,166,261.0 | -40.47% |
| 2025-11 | $2.41 | $0.98 | $1.43 | 77,561,452.0 | -46.63% |
| 2025-10 | $2.75 | $1.98 | $0.77 | 6,348,302.0 | -5.02% |
| 2025-09 | $2.66 | $2.03 | $0.6302 | 3,346,262.0 | -7.20% |
| 2025-08 | $2.45 | $1.42 | $1.03 | 3,293,314.0 | +40.48% |
| 2025-07 | $2.08 | $1.41 | $0.6713 | 3,186,053.0 | +10.53% |
| 2025-06 | $2.48 | $1.48 | $0.995 | 3,638,480.0 | -30.28% |
| 2025-05 | $2.45 | $1.32 | $1.13 | 3,852,718.0 | +31.33% |
| 2025-04 | $2.88 | $1.49 | $1.39 | 8,541,024.0 | -14.87% |
| 2025-03 | $5.33 | $1.80 | $3.53 | 5,152,471.0 | -52.78% |
| 2025-02 | $6.15 | $2.85 | $3.30 | 3,293,790.0 | +36.53% |
| 2025-01 | $3.10 | $2.41 | $0.69 | 919,870.0 | +25.00% |
Mangoceuticals Inc 주식 (MGRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.65 | $2.07 | $0.58 | 1,096,158.0 | -2.00% |
| 2024-11 | $2.80 | $2.10 | $0.70 | 1,484,776.0 | +5.49% |
| 2024-10 | $7.66 | $2.20 | $5.46 | 21,138,865.7 | -33.05% |
| 2024-09 | $4.33 | $3.30 | $1.03 | 285,656.1 | -1.63% |
| 2024-08 | $6.12 | $3.00 | $3.12 | 861,987.2 | -40.04% |
| 2024-07 | $7.05 | $4.41 | $2.64 | 2,330,926.6 | +31.61% |
| 2024-06 | $6.66 | $4.35 | $2.31 | 2,102,753.4 | -22.76% |
| 2024-05 | $16.80 | $3.19 | $13.61 | 18,872,599.6 | +61.91% |
| 2024-04 | $4.65 | $2.86 | $1.79 | 295,329.4 | +12.08% |
| 2024-03 | $3.61 | $2.15 | $1.47 | 1,628,012.8 | -4.58% |
| 2024-02 | $7.29 | $2.85 | $4.44 | 1,365,552.5 | -37.04% |
| 2024-01 | $6.30 | $3.84 | $2.46 | 1,376,802.0 | +30.37% |
3.21%
2.88%
자본화:
|
볼륨(24시간):