Stockscreener 앱 받기
1.86
1.09%
0.02
시장 영업 전:
1.75
-0.11
-5.91%
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.88 | $1.81 | $0.07 | 65,296.0 | +1.09% |
| 2025-08-07 | $1.95 | $1.79 | $0.1596 | 102,468.0 | +0.00% |
| 2025-08-06 | $1.87 | $1.70 | $0.1676 | 115,604.0 | +3.95% |
| 2025-08-05 | $1.80 | $1.75 | $0.05 | 25,595.0 | +1.14% |
| 2025-08-04 | $1.80 | $1.66 | $0.14 | 101,083.0 | +2.34% |
| 2025-08-01 | $1.71 | $1.62 | $0.09 | 53,827.0 | +1.79% |
| 2025-07-31 | $1.76 | $1.66 | $0.10 | 55,352.0 | +0.00% |
| 2025-07-30 | $1.77 | $1.61 | $0.1554 | 107,390.0 | +3.07% |
| 2025-07-29 | $1.72 | $1.62 | $0.10 | 23,878.0 | -4.68% |
| 2025-07-28 | $1.75 | $1.70 | $0.05 | 36,140.0 | -1.16% |
| 2025-07-25 | $1.79 | $1.71 | $0.0895 | 17,652.0 | -1.14% |
| 2025-07-24 | $1.87 | $1.66 | $0.21 | 171,653.0 | +5.42% |
| 2025-07-23 | $1.68 | $1.65 | $0.03 | 13,208.0 | +1.84% |
| 2025-07-22 | $1.72 | $1.58 | $0.14 | 154,560.0 | -5.23% |
| 2025-07-21 | $1.75 | $1.65 | $0.10 | 62,752.0 | +3.61% |
| 2025-07-18 | $2.08 | $1.57 | $0.5054 | 1,036,410.0 | +5.06% |
| 2025-07-17 | $1.63 | $1.43 | $0.1957 | 231,767.0 | +10.49% |
| 2025-07-16 | $1.51 | $1.42 | $0.0824 | 88,872.0 | -2.72% |
| 2025-07-15 | $1.52 | $1.46 | $0.0626 | 48,976.0 | -3.29% |
| 2025-07-14 | $1.54 | $1.49 | $0.055 | 34,014.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.95 | $1.62 | $0.3296 | 529,169.0 | +10.71% |
| 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% |
3.97%
6.08%
자본화:
|
볼륨(24시간):