Stockscreener 앱 받기
2.57
22.38%
0.47
시간 외 거래:
2.36
-0.21
-8.17%
Mangoceuticals Inc 주식 (MGRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $2.57 | $2.12 | $0.4525 | 129,544.0 | +22.38% |
| 2025-04-16 | $2.25 | $1.94 | $0.314 | 168,970.0 | +5.00% |
| 2025-04-15 | $2.07 | $1.76 | $0.305 | 57,677.0 | +9.89% |
| 2025-04-14 | $1.90 | $1.57 | $0.33 | 275,412.0 | +16.29% |
| 2025-04-11 | $1.61 | $1.49 | $0.125 | 126,680.0 | -0.32% |
| 2025-04-10 | $1.75 | $1.52 | $0.23 | 149,602.0 | -10.29% |
| 2025-04-09 | $1.75 | $1.54 | $0.21 | 101,698.0 | +9.37% |
| 2025-04-08 | $1.93 | $1.58 | $0.3522 | 117,530.0 | +0.00% |
| 2025-04-07 | $1.81 | $1.53 | $0.28 | 150,801.0 | -13.04% |
| 2025-04-04 | $2.00 | $1.78 | $0.22 | 98,835.0 | -8.46% |
| 2025-04-03 | $2.09 | $1.90 | $0.19 | 58,311.0 | -6.07% |
| 2025-04-02 | $2.27 | $2.02 | $0.2449 | 54,985.0 | -0.47% |
| 2025-04-01 | $2.18 | $1.83 | $0.35 | 111,794.0 | +10.26% |
| 2025-03-31 | $2.34 | $1.80 | $0.5399 | 245,634.0 | -18.07% |
| 2025-03-28 | $2.51 | $2.06 | $0.4465 | 195,508.0 | +0.00% |
| 2025-03-27 | $2.49 | $2.27 | $0.22 | 142,371.0 | -3.64% |
| 2025-03-26 | $2.81 | $2.25 | $0.56 | 391,647.0 | -12.10% |
| 2025-03-25 | $4.99 | $2.65 | $2.34 | 3,182,062.0 | -40.84% |
| 2025-03-24 | $5.20 | $4.25 | $0.9477 | 119,233.0 | +6.50% |
| 2025-03-21 | $5.01 | $4.36 | $0.6557 | 150,646.0 | +2.53% |
| 2025-03-20 | $4.69 | $4.15 | $0.54 | 65,411.0 | +1.87% |
| 2025-03-19 | $4.69 | $3.27 | $1.42 | 217,065.0 | +17.96% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.57 | $1.49 | $1.09 | 1,731,383.0 | +31.79% |
| 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% |
0.05%
0.80%
자본화:
|
볼륨(24시간):