Stockscreener 앱 받기
0.3235
1.25%
-0.0041
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.3624 | $0.3215 | $0.0409 | 612,719.0 | -1.25% |
| 2026-10-14 | $0.3796 | $0.3066 | $0.073 | 683,034.0 | -11.84% |
| 2026-10-13 | $0.3939 | $0.3703 | $0.0236 | 299,361.0 | -3.08% |
| 2026-10-12 | $0.4199 | $0.3812 | $0.0387 | 454,987.0 | -9.15% |
| 2026-10-09 | $0.4398 | $0.41 | $0.0298 | 434,056.0 | -2.41% |
| 2026-10-08 | $0.46 | $0.4228 | $0.0372 | 583,755.0 | -2.55% |
| 2026-10-07 | $0.4782 | $0.4302 | $0.048 | 646,132.0 | -1.40% |
| 2026-10-06 | $0.4564 | $0.4111 | $0.0453 | 834,090.0 | +7.66% |
| 2026-10-05 | $0.438 | $0.4092 | $0.0288 | 581,369.0 | -4.37% |
| 2026-10-02 | $0.4439 | $0.426 | $0.0179 | 877,228.0 | -9.03% |
| 2026-10-01 | $0.5199 | $0.4245 | $0.0954 | 2,132,363.0 | +12.24% |
| 2026-09-30 | $0.4445 | $0.4275 | $0.017 | 209,393.0 | -3.69% |
| 2026-09-29 | $0.459 | $0.3795 | $0.0795 | 1,116,306.0 | +15.51% |
| 2026-09-28 | $0.4574 | $0.37 | $0.0874 | 1,008,135.0 | -17.42% |
| 2026-09-25 | $0.4787 | $0.452 | $0.0267 | 83,231.0 | +0.41% |
| 2026-09-24 | $0.4795 | $0.4349 | $0.0446 | 546,323.0 | +3.39% |
| 2026-09-23 | $0.4599 | $0.4125 | $0.0474 | 408,360.0 | +4.13% |
| 2026-09-22 | $0.4571 | $0.41 | $0.0471 | 472,727.0 | -4.31% |
| 2026-09-21 | $0.48 | $0.4441 | $0.0359 | 415,479.0 | -5.36% |
| 2026-09-18 | $0.4799 | $0.3951 | $0.0848 | 1,590,120.0 | +6.97% |
| 2026-09-17 | $0.46 | $0.4371 | $0.0229 | 293,375.0 | -1.64% |
| 2026-09-16 | $0.4719 | $0.4299 | $0.042 | 1,032,354.0 | +7.71% |
| 2026-09-15 | $0.44 | $0.4052 | $0.0348 | 406,223.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.5199 | $0.3066 | $0.2133 | 8,139,094.0 | -24.43% |
| 2026-09 | $0.48 | $0.37 | $0.11 | 10,110,962.0 | +9.74% |
| 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 | 21,138,866.0 | -33.05% |
| 2024-09 | $4.33 | $3.30 | $1.03 | 285,655.0 | -1.63% |
| 2024-08 | $6.12 | $3.00 | $3.12 | 861,987.0 | -40.04% |
| 2024-07 | $7.05 | $4.41 | $2.64 | 2,330,926.0 | +31.61% |
| 2024-06 | $6.66 | $4.35 | $2.31 | 2,102,752.0 | -22.76% |
| 2024-05 | $16.80 | $3.19 | $13.61 | 18,872,600.0 | +61.91% |
| 2024-04 | $4.65 | $2.86 | $1.79 | 295,329.0 | +12.08% |
| 2024-03 | $3.61 | $2.15 | $1.47 | 1,628,013.0 | -4.58% |
| 2024-02 | $7.29 | $2.85 | $4.44 | 1,365,551.0 | -37.04% |
| 2024-01 | $6.30 | $3.84 | $2.46 | 1,376,800.0 | +30.37% |
7.25%
2.17%
자본화:
|
볼륨(24시간):