Stockscreener 앱 받기
0.411
5.30%
0.0207
시간 외 거래:
.40
-0.011
-2.68%
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.4222 | $0.3753 | $0.0469 | 519,386.0 | +5.30% |
| 2026-09-03 | $0.3989 | $0.3764 | $0.0225 | 200,663.0 | +1.64% |
| 2026-09-02 | $0.3977 | $0.3731 | $0.0246 | 187,875.0 | -1.77% |
| 2026-09-01 | $0.395 | $0.373 | $0.022 | 190,144.0 | +0.21% |
| 2026-08-31 | $0.4017 | $0.38 | $0.0217 | 252,045.0 | -3.01% |
| 2026-08-28 | $0.4242 | $0.39 | $0.0342 | 429,313.0 | +0.50% |
| 2026-08-27 | $0.426 | $0.369 | $0.057 | 745,566.0 | +7.41% |
| 2026-08-26 | $0.3876 | $0.3631 | $0.0245 | 275,122.0 | -3.87% |
| 2026-08-25 | $0.409 | $0.36 | $0.049 | 545,606.0 | +1.17% |
| 2026-08-24 | $0.385 | $0.3601 | $0.0249 | 914,237.0 | -9.22% |
| 2026-08-21 | $0.4299 | $0.365 | $0.0649 | 936,695.0 | +9.41% |
| 2026-08-20 | $0.4081 | $0.383 | $0.0251 | 938,864.0 | -7.75% |
| 2026-08-19 | $0.468 | $0.417 | $0.051 | 982,912.0 | -11.04% |
| 2026-08-18 | $0.5122 | $0.4622 | $0.05 | 1,191,479.0 | -11.14% |
| 2026-08-17 | $0.5487 | $0.4901 | $0.0586 | 1,836,634.0 | -1.03% |
| 2026-08-14 | $0.5984 | $0.4717 | $0.1267 | 19,842,110.0 | +0.23% |
| 2026-08-13 | $0.5899 | $0.52 | $0.0699 | 20,252,009.0 | +0.04% |
| 2026-08-12 | $0.5532 | $0.4879 | $0.0653 | 953,082.0 | -2.38% |
| 2026-08-11 | $0.6024 | $0.5351 | $0.0673 | 1,328,745.0 | -8.16% |
| 2026-08-10 | $0.61 | $0.4562 | $0.1538 | 4,937,181.0 | +20.81% |
| 2026-08-07 | $0.4939 | $0.4503 | $0.0436 | 3,786,943.0 | -6.62% |
| 2026-08-06 | $0.63 | $0.4868 | $0.1432 | 51,457,242.0 | +23.85% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.4222 | $0.373 | $0.0492 | 1,617,454.0 | +5.36% |
| 2026-08 | $0.63 | $0.36 | $0.27 | 168,574,018.0 | -29.98% |
| 2026-07 | $1.25 | $0.261 | $0.989 | 556,911,403.0 | +46.61% |
| 2026-06 | $0.478 | $0.2637 | $0.2143 | 39,728,954.0 | -11.63% |
| 2026-05 | $0.5554 | $0.30 | $0.2554 | 16,573,797.0 | +26.47% |
| 2026-04 | $0.5146 | $0.3231 | $0.1915 | 12,800,316.0 | -5.58% |
| 2026-03 | $0.53 | $0.162 | $0.368 | 373,795,309.0 | -32.69% |
| 2026-02 | $0.689 | $0.3401 | $0.3489 | 374,708,792.0 | +48.20% |
| 2026-01 | $1.03 | $0.3513 | $0.6787 | 8,734,343.0 | -51.22% |
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% |
0.03%
1.77%
자본화:
|
볼륨(24시간):