Stockscreener 앱 받기
2.21
0.45%
-0.01
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.28 | $2.06 | $0.2195 | 168,036.0 | -0.45% |
| 2025-09-04 | $2.23 | $2.03 | $0.20 | 235,560.0 | +0.45% |
| 2025-09-03 | $2.58 | $2.14 | $0.4377 | 194,987.0 | -1.34% |
| 2025-09-02 | $2.35 | $2.08 | $0.27 | 207,372.0 | -5.08% |
| 2025-08-29 | $2.45 | $2.20 | $0.2499 | 314,140.0 | +4.89% |
| 2025-08-28 | $2.43 | $1.88 | $0.5499 | 731,214.0 | +14.80% |
| 2025-08-27 | $2.12 | $1.84 | $0.2782 | 324,854.0 | +4.81% |
| 2025-08-26 | $2.00 | $1.63 | $0.37 | 310,909.0 | +12.52% |
| 2025-08-25 | $1.79 | $1.63 | $0.1574 | 109,909.0 | -3.93% |
| 2025-08-22 | $1.73 | $1.58 | $0.1534 | 101,857.0 | +4.22% |
| 2025-08-21 | $1.66 | $1.45 | $0.21 | 116,152.0 | +9.57% |
| 2025-08-20 | $1.57 | $1.42 | $0.155 | 229,758.0 | +0.33% |
| 2025-08-19 | $1.61 | $1.47 | $0.139 | 70,571.0 | -3.51% |
| 2025-08-18 | $1.61 | $1.56 | $0.05 | 49,542.0 | -4.57% |
| 2025-08-15 | $1.73 | $1.55 | $0.18 | 83,472.0 | +3.80% |
| 2025-08-14 | $1.74 | $1.52 | $0.22 | 117,497.0 | -7.06% |
| 2025-08-13 | $1.76 | $1.66 | $0.10 | 51,898.0 | +1.19% |
| 2025-08-12 | $1.74 | $1.64 | $0.10 | 42,872.0 | +2.44% |
| 2025-08-11 | $1.85 | $1.60 | $0.25 | 174,796.0 | -11.83% |
| 2025-08-08 | $1.88 | $1.81 | $0.07 | 65,296.0 | +1.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.58 | $2.03 | $0.5477 | 973,991.0 | -6.36% |
| 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% |
Mangoceuticals Inc 주식 (MGRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.35 | $3.98 | $9.38 | 773,793.5 | -62.53% |
| 2023-11 | $13.65 | $6.30 | $7.35 | 174,471.0 | +17.30% |
| 2023-10 | $15.75 | $7.50 | $8.25 | 917,257.5 | -25.93% |
| 2023-09 | $18.38 | $12.45 | $5.93 | 82,773.3 | -31.41% |
| 2023-08 | $23.85 | $15.90 | $7.95 | 116,360.1 | +9.73% |
| 2023-07 | $29.25 | $15.16 | $14.09 | 177,894.9 | -38.25% |
| 2023-06 | $35.70 | $16.05 | $19.65 | 3,728,479.5 | +63.39% |
| 2023-05 | $21.30 | $14.40 | $6.90 | 275,240.4 | +3.70% |
| 2023-04 | $47.70 | $12.90 | $34.80 | 9,075,629.3 | -5.26% |
| 2023-03 | $38.25 | $16.95 | $21.30 | 33,361.3 | +0.00% |
0.57%
0.69%
자본화:
|
볼륨(24시간):