Stockscreener 앱 받기
0.3567
3.65%
-0.0135
시간 외 거래:
.36
0.0033
+0.93%
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $0.3821 | $0.3506 | $0.0315 | 210,543.0 | -3.65% |
| 2026-06-11 | $0.3738 | $0.3507 | $0.0231 | 175,142.0 | +2.80% |
| 2026-06-10 | $0.4099 | $0.3402 | $0.0697 | 268,056.0 | +5.60% |
| 2026-06-09 | $0.375 | $0.3406 | $0.0344 | 138,433.0 | -6.06% |
| 2026-06-08 | $0.3775 | $0.36 | $0.0175 | 125,917.0 | +1.68% |
| 2026-06-05 | $0.3951 | $0.3449 | $0.0502 | 361,091.0 | -8.30% |
| 2026-06-04 | $0.41 | $0.37 | $0.04 | 256,455.0 | +3.81% |
| 2026-06-03 | $0.3975 | $0.375 | $0.0225 | 140,993.0 | -2.09% |
| 2026-06-02 | $0.4158 | $0.37 | $0.0458 | 967,468.0 | -8.85% |
| 2026-06-01 | $0.478 | $0.415 | $0.063 | 580,697.0 | -2.28% |
| 2026-05-29 | $0.4997 | $0.4216 | $0.0781 | 430,376.0 | -10.97% |
| 2026-05-28 | $0.53 | $0.4821 | $0.0479 | 488,352.0 | -2.56% |
| 2026-05-27 | $0.5554 | $0.4904 | $0.065 | 461,273.0 | -9.54% |
| 2026-05-26 | $0.5528 | $0.4308 | $0.122 | 1,260,757.0 | +21.51% |
| 2026-05-22 | $0.48 | $0.4187 | $0.0613 | 467,084.0 | +2.97% |
| 2026-05-21 | $0.4469 | $0.42 | $0.0269 | 200,702.0 | +2.58% |
| 2026-05-20 | $0.4516 | $0.401 | $0.0506 | 289,439.0 | +3.39% |
| 2026-05-19 | $0.43 | $0.3871 | $0.043 | 292,466.0 | +1.98% |
| 2026-05-18 | $0.46 | $0.4035 | $0.0565 | 484,596.0 | -7.95% |
| 2026-05-15 | $0.455 | $0.3891 | $0.0659 | 798,219.0 | +11.93% |
| 2026-05-14 | $0.4182 | $0.34 | $0.0782 | 902,110.0 | +15.62% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.478 | $0.3402 | $0.1378 | 3,435,338.0 | -17.05% |
| 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% |
0.30%
0.72%
자본화:
|
볼륨(24시간):