Mangoceuticals, Inc. MGRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4805+0,05 (+12,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,48 | +12,38 % | $0,43 | $0,52 | $0,43 | 2,05M |
| 2026-09-30 | $0,43 | -3,82 % | $0,43 | $0,44 | $0,43 | 204,30K |
| 2026-09-29 | $0,44 | +15,58 % | $0,39 | $0,46 | $0,38 | 1,14M |
| 2026-09-28 | $0,38 | -17,38 % | $0,45 | $0,46 | $0,37 | 1,00M |
| 2026-09-25 | $0,47 | +0,43 % | $0,45 | $0,48 | $0,45 | 83,20K |
| 2026-09-24 | $0,46 | +3,34 % | $0,44 | $0,48 | $0,44 | 557,60K |
| 2026-09-23 | $0,45 | +4,18 % | $0,43 | $0,46 | $0,41 | 407,70K |
| 2026-09-22 | $0,43 | -4,43 % | $0,45 | $0,46 | $0,41 | 472,70K |
| 2026-09-21 | $0,45 | -5,25 % | $0,47 | $0,48 | $0,44 | 435,60K |
| 2026-09-18 | $0,48 | +6,97 % | $0,45 | $0,48 | $0,40 | 1,59M |
| 2026-09-17 | $0,44 | -1,55 % | $0,44 | $0,46 | $0,44 | 304,30K |
| 2026-09-16 | $0,45 | +7,62 % | $0,43 | $0,47 | $0,43 | 1,08M |
| 2026-09-15 | $0,42 | +2,44 % | $0,41 | $0,44 | $0,41 | 406,90K |
| 2026-09-14 | $0,41 | +1,74 % | $0,39 | $0,42 | $0,38 | 578,30K |
| 2026-09-11 | $0,40 | +4,68 % | $0,38 | $0,41 | $0,38 | 287,80K |
| 2026-09-10 | $0,38 | -7,45 % | $0,40 | $0,41 | $0,38 | 150,00K |
| 2026-09-09 | $0,42 | +1,22 % | $0,42 | $0,42 | $0,40 | 192,80K |
| 2026-09-08 | $0,41 | 0,00 % | $0,40 | $0,42 | $0,39 | 278,60K |
| 2026-09-04 | $0,41 | +5,38 % | $0,39 | $0,42 | $0,38 | 519,70K |
| 2026-09-03 | $0,39 | +1,56 % | $0,38 | $0,40 | $0,38 | 200,80K |
| 2026-09-02 | $0,38 | -1,79 % | $0,38 | $0,40 | $0,37 | 188,10K |
| 2026-09-01 | $0,39 | +0,26 % | $0,39 | $0,40 | $0,37 | 212,90K |
| 2026-08-31 | $0,39 | -2,99 % | $0,40 | $0,40 | $0,38 | 252,30K |
| 2026-08-28 | $0,40 | +0,50 % | $0,39 | $0,42 | $0,39 | 430,40K |
| 2026-08-27 | $0,40 | +7,24 % | $0,37 | $0,43 | $0,37 | 758,00K |
| 2026-08-26 | $0,37 | -3,87 % | $0,39 | $0,39 | $0,36 | 275,60K |
| 2026-08-25 | $0,39 | +1,31 % | $0,36 | $0,41 | $0,36 | 559,40K |
| 2026-08-24 | $0,38 | -9,24 % | $0,37 | $0,38 | $0,36 | 955,70K |
| 2026-08-21 | $0,42 | +9,33 % | $0,38 | $0,43 | $0,37 | 1,15M |
| 2026-08-20 | $0,39 | -7,66 % | $0,41 | $0,41 | $0,38 | 1,03M |
| 2026-08-19 | $0,42 | -11,06 % | $0,45 | $0,47 | $0,42 | 1,04M |
| 2026-08-18 | $0,47 | -11,15 % | $0,51 | $0,51 | $0,46 | 1,25M |
| 2026-08-17 | $0,53 | -0,94 % | $0,49 | $0,55 | $0,49 | 1,91M |
| 2026-08-14 | $0,53 | +0,19 % | $0,58 | $0,60 | $0,47 | 21,11M |
| 2026-08-13 | $0,53 | 0,00 % | $0,52 | $0,59 | $0,52 | 27,62M |
| 2026-08-12 | $0,53 | -2,38 % | $0,52 | $0,55 | $0,49 | 967,20K |
| 2026-08-11 | $0,55 | -8,24 % | $0,57 | $0,60 | $0,54 | 1,37M |
| 2026-08-10 | $0,60 | +20,93 % | $0,47 | $0,61 | $0,46 | 4,99M |
| 2026-08-07 | $0,49 | -6,64 % | $0,48 | $0,49 | $0,45 | 4,27M |
| 2026-08-06 | $0,53 | +23,71 % | $0,59 | $0,63 | $0,49 | 52,48M |
| 2026-08-05 | $0,43 | -6,99 % | $0,41 | $0,47 | $0,40 | 62,97M |
| 2026-08-04 | $0,46 | -14,55 % | $0,47 | $0,51 | $0,42 | 3,59M |
| 2026-08-03 | $0,54 | -3,77 % | $0,43 | $0,56 | $0,42 | 15,12M |
| 2026-07-31 | $0,56 | +89,46 % | $0,64 | $1,25 | $0,52 | 512,12M |
| 2026-07-30 | $0,29 | -46,84 % | $0,42 | $0,42 | $0,26 | 80,54M |
| 2026-07-29 | $0,55 | -0,54 % | $0,56 | $0,56 | $0,52 | 274,30K |
| 2026-07-28 | $0,56 | +2,39 % | $0,54 | $0,60 | $0,54 | 650,40K |
| 2026-07-27 | $0,54 | +4,22 % | $0,51 | $0,57 | $0,51 | 467,20K |
| 2026-07-24 | $0,52 | -6,46 % | $0,55 | $0,57 | $0,51 | 467,00K |
| 2026-07-23 | $0,56 | +9,00 % | $0,53 | $0,57 | $0,52 | 491,40K |
| 2026-07-22 | $0,51 | +8,49 % | $0,48 | $0,57 | $0,47 | 1,04M |
| 2026-07-21 | $0,47 | +11,88 % | $0,43 | $0,51 | $0,42 | 1,41M |
| 2026-07-20 | $0,42 | +2,18 % | $0,42 | $0,45 | $0,41 | 224,90K |
| 2026-07-17 | $0,41 | +6,19 % | $0,39 | $0,44 | $0,38 | 328,70K |
| 2026-07-16 | $0,39 | +3,47 % | $0,39 | $0,40 | $0,37 | 226,20K |
| 2026-07-15 | $0,38 | -4,09 % | $0,40 | $0,40 | $0,37 | 227,70K |
| 2026-07-14 | $0,39 | +8,61 % | $0,35 | $0,40 | $0,35 | 2,85M |
| 2026-07-13 | $0,36 | -1,37 % | $0,37 | $0,39 | $0,35 | 226,10K |
| 2026-07-10 | $0,37 | -2,41 % | $0,39 | $0,39 | $0,37 | 73,90K |
| 2026-07-09 | $0,37 | +4,18 % | $0,35 | $0,38 | $0,35 | 146,70K |
| 2026-07-08 | $0,36 | -3,75 % | $0,38 | $0,38 | $0,34 | 233,10K |
| 2026-07-07 | $0,37 | -15,03 % | $0,44 | $0,44 | $0,36 | 525,50K |
| 2026-07-06 | $0,44 | -6,60 % | $0,44 | $0,45 | $0,42 | 451,40K |
| 2026-07-02 | $0,47 | +10,33 % | $0,43 | $0,47 | $0,41 | 1,09M |
| 2026-07-01 | $0,43 | +12,11 % | $0,37 | $0,43 | $0,37 | 554,40K |
| 2026-06-30 | $0,38 | +4,11 % | $0,34 | $0,38 | $0,34 | 329,20K |
| 2026-06-29 | $0,37 | -2,93 % | $0,35 | $0,39 | $0,35 | 502,70K |
| 2026-06-26 | $0,38 | +1,62 % | $0,37 | $0,38 | $0,35 | 329,80K |
| 2026-06-25 | $0,37 | +3,06 % | $0,35 | $0,39 | $0,35 | 695,80K |
| 2026-06-24 | $0,36 | +3,46 % | $0,34 | $0,38 | $0,34 | 1,08M |
| 2026-06-23 | $0,35 | +19,24 % | $0,29 | $0,36 | $0,27 | 10,17M |
| 2026-06-22 | $0,29 | -8,20 % | $0,32 | $0,35 | $0,26 | 29,65M |
| 2026-06-18 | $0,32 | -4,52 % | $0,33 | $0,34 | $0,30 | 440,40K |
| 2026-06-17 | $0,33 | -0,60 % | $0,33 | $0,35 | $0,33 | 151,30K |
| 2026-06-16 | $0,33 | -7,22 % | $0,35 | $0,37 | $0,33 | 177,50K |
| 2026-06-15 | $0,36 | +0,84 % | $0,35 | $0,38 | $0,35 | 302,40K |
| 2026-06-12 | $0,36 | -3,51 % | $0,36 | $0,38 | $0,35 | 211,30K |
| 2026-06-11 | $0,37 | +2,78 % | $0,37 | $0,37 | $0,35 | 176,00K |
| 2026-06-10 | $0,36 | +5,57 % | $0,35 | $0,41 | $0,34 | 279,80K |
| 2026-06-09 | $0,34 | -6,06 % | $0,37 | $0,38 | $0,34 | 138,40K |
| 2026-06-08 | $0,36 | +1,68 % | $0,37 | $0,38 | $0,36 | 132,00K |
| 2026-06-05 | $0,36 | -8,23 % | $0,39 | $0,40 | $0,34 | 363,70K |
| 2026-06-04 | $0,39 | +3,73 % | $0,37 | $0,41 | $0,37 | 257,80K |
| 2026-06-03 | $0,38 | -2,09 % | $0,38 | $0,40 | $0,38 | 147,60K |
| 2026-06-02 | $0,38 | -8,81 % | $0,41 | $0,42 | $0,37 | 1,02M |
| 2026-06-01 | $0,42 | -2,33 % | $0,43 | $0,48 | $0,41 | 584,70K |
| 2026-05-29 | $0,43 | -10,97 % | $0,48 | $0,50 | $0,42 | 430,60K |
| 2026-05-28 | $0,48 | -2,62 % | $0,51 | $0,53 | $0,48 | 527,60K |
| 2026-05-27 | $0,50 | -9,49 % | $0,52 | $0,56 | $0,49 | 461,40K |
| 2026-05-26 | $0,55 | +21,51 % | $0,45 | $0,55 | $0,43 | 1,27M |