Stockscreener 앱 받기
1.13
2.73%
0.03
시장 영업 전:
1.13
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $1.15 | $1.07 | $0.08 | 124,832.0 | +2.73% |
| 2025-12-10 | $1.22 | $1.09 | $0.13 | 181,126.0 | -9.84% |
| 2025-12-09 | $1.22 | $1.10 | $0.1222 | 284,803.0 | +7.96% |
| 2025-12-08 | $1.13 | $1.06 | $0.065 | 118,059.0 | +2.73% |
| 2025-12-05 | $1.20 | $1.06 | $0.14 | 224,918.0 | -5.98% |
| 2025-12-04 | $1.24 | $1.15 | $0.0945 | 134,829.0 | -4.88% |
| 2025-12-03 | $1.24 | $1.11 | $0.1252 | 369,967.0 | +6.03% |
| 2025-12-02 | $1.25 | $1.00 | $0.25 | 889,149.0 | +16.44% |
| 2025-12-01 | $1.07 | $0.9844 | $0.0856 | 303,471.0 | -10.25% |
| 2025-11-28 | $1.11 | $1.05 | $0.0599 | 293,043.0 | +3.74% |
| 2025-11-26 | $1.10 | $1.04 | $0.06 | 167,217.0 | -2.73% |
| 2025-11-25 | $1.14 | $1.08 | $0.06 | 116,306.0 | -4.35% |
| 2025-11-24 | $1.16 | $1.03 | $0.13 | 219,113.0 | +2.68% |
| 2025-11-21 | $1.12 | $1.01 | $0.105 | 298,463.0 | -1.75% |
| 2025-11-20 | $1.25 | $1.11 | $0.14 | 448,710.0 | -8.06% |
| 2025-11-19 | $1.28 | $1.18 | $0.0999 | 484,041.0 | -3.13% |
| 2025-11-18 | $1.31 | $1.13 | $0.18 | 470,986.0 | +1.59% |
| 2025-11-17 | $1.39 | $1.18 | $0.21 | 851,567.0 | -14.86% |
| 2025-11-14 | $1.49 | $1.13 | $0.3599 | 3,786,297.0 | +24.37% |
| 2025-11-13 | $2.28 | $0.98 | $1.30 | 67,668,262.0 | -32.39% |
| 2025-11-12 | $1.91 | $1.72 | $0.19 | 178,464.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.25 | $0.9844 | $0.2656 | 2,755,986.0 | +1.80% |
| 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% |
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% |
5.65%
1.00%
자본화:
|
볼륨(24시간):