Stockscreener 앱 받기
0.5344
0.23%
0.0012
시간 외 거래:
.51
-0.0244
-4.57%
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-05 | $0.4676 | $0.40 | $0.0676 | 38,828,611.0 | -7.10% |
| 2026-08-04 | $0.5099 | $0.422 | $0.0879 | 3,451,821.0 | -14.55% |
| 2026-08-03 | $0.555 | $0.4155 | $0.1395 | 14,687,801.0 | -3.79% |
| 2026-07-31 | $1.25 | $0.5166 | $0.7334 | 509,466,717.0 | +89.75% |
| 2026-07-30 | $0.42 | $0.261 | $0.159 | 35,820,728.0 | -46.88% |
| 2026-07-29 | $0.56 | $0.52 | $0.04 | 236,537.0 | -0.59% |
| 2026-07-28 | $0.597 | $0.5421 | $0.0549 | 637,356.0 | +2.39% |
| 2026-07-27 | $0.5729 | $0.51 | $0.0629 | 466,291.0 | +4.28% |
| 2026-07-24 | $0.569 | $0.51 | $0.059 | 466,956.0 | -6.58% |
| 2026-07-23 | $0.57 | $0.5253 | $0.0447 | 490,940.0 | +9.08% |
| 2026-07-22 | $0.5679 | $0.4709 | $0.097 | 1,025,087.0 | +8.49% |
| 2026-07-21 | $0.5151 | $0.417 | $0.0981 | 1,400,209.0 | +11.85% |
| 2026-07-20 | $0.4468 | $0.4101 | $0.0367 | 176,883.0 | +2.26% |
| 2026-07-17 | $0.438 | $0.38 | $0.058 | 328,749.0 | +6.05% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.63 | $0.40 | $0.23 | 179,367,655.0 | -4.07% |
| 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% |
1.10%
6.73%
자본화:
|
볼륨(24시간):