Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	0.5100	0.5099	0.4650	0.4717	347,450	-0.04(-7.49%)
Apr 20, 2026	0.4249	0.5146	0.4249	0.5099	697,714	+0.07(+16.42%)
Apr 17, 2026	0.4600	0.4702	0.4319	0.4380	540,502	-0.04(-7.42%)
Apr 16, 2026	0.4091	0.5000	0.4000	0.4731	1,802,018	+0.07(+17.10%)
Apr 15, 2026	0.3820	0.4233	0.3800	0.4040	514,665	+0.02(+4.12%)
Apr 14, 2026	0.4076	0.4096	0.3811	0.3880	519,731	-0.01(-1.35%)
Apr 13, 2026	0.3499	0.4300	0.3499	0.3933	1,313,431	+0.05(+15.68%)
Apr 10, 2026	0.3600	0.3600	0.3400	0.3400	472,173	+0.00(+0.00%)
Apr 09, 2026	0.3408	0.3667	0.3300	0.3400	231,517	+0.00(+0.89%)
Apr 08, 2026	0.3800	0.3869	0.3370	0.3370	526,467	-0.03(-8.67%)
Apr 07, 2026	0.3840	0.3991	0.3533	0.3690	943,809	-0.02(-3.91%)
Apr 06, 2026	0.3231	0.3850	0.3231	0.3840	1,116,824	+0.05(+13.61%)
Apr 02, 2026	0.3425	0.3588	0.3275	0.3380	521,325	-0.02(-6.11%)
Apr 01, 2026	0.3600	0.3744	0.3513	0.3600	760,948	-0.00(-0.03%)
Mar 31, 2026	0.4087	0.4500	0.3551	0.3601	1,338,202	-0.07(-15.81%)
Mar 30, 2026	0.4477	0.4865	0.3466	0.4277	2,929,226	-0.06(-12.23%)
Mar 27, 2026	0.3400	0.4910	0.3400	0.4873	6,864,409	+0.12(+31.70%)
Mar 26, 2026	0.3278	0.3700	0.3159	0.3700	2,564,606	+0.04(+12.60%)
Mar 25, 2026	0.2900	0.3289	0.2900	0.3286	2,651,575	+0.03(+8.31%)
Mar 24, 2026	0.2948	0.3205	0.2721	0.3034	8,178,257	-0.02(-6.27%)
Mar 23, 2026	0.3938	0.4128	0.3150	0.3237	309,529,952	+0.16(+99.81%)
Mar 20, 2026	0.3490	0.3490	0.1620	0.1620	3,851,798	-0.19(-54.51%)
Mar 19, 2026	0.3400	0.3561	0.3330	0.3561	388,181	-0.02(-4.33%)
Mar 18, 2026	0.3700	0.3923	0.3320	0.3722	936,143	-0.03(-6.95%)
Mar 17, 2026	0.3877	0.4005	0.3771	0.4000	4,388,568	-0.00(-0.99%)
Mar 16, 2026	0.3737	0.4040	0.3524	0.4040	689,905	+0.02(+5.18%)
Mar 13, 2026	0.3975	0.3975	0.3600	0.3841	519,613	-0.01(-2.31%)
Mar 12, 2026	0.3679	0.4059	0.3616	0.3932	660,580	+0.01(+2.37%)
Mar 11, 2026	0.3462	0.4065	0.3462	0.3841	952,757	+0.03(+9.09%)
Mar 10, 2026	0.3340	0.3650	0.3311	0.3521	1,150,221	+0.01(+1.53%)
Mar 09, 2026	0.4000	0.4020	0.3350	0.3468	7,742,786	-0.03(-7.02%)
Mar 06, 2026	0.3500	0.3730	0.3351	0.3730	22,873,616	+0.00(+0.27%)
Mar 05, 2026	0.3721	0.4046	0.3720	0.3720	507,684	-0.01(-2.95%)
Mar 04, 2026	0.3800	0.4100	0.3800	0.3833	721,374	-0.02(-5.57%)
Mar 03, 2026	0.4745	0.5010	0.3833	0.4059	1,871,080	-0.09(-18.92%)
Mar 02, 2026	0.4920	0.5300	0.4920	0.5006	781,416	-0.03(-6.43%)
Feb 27, 2026	0.5034	0.5480	0.5001	0.5350	1,888,504	+0.02(+3.08%)
Feb 26, 2026	0.5163	0.5200	0.4835	0.5190	1,732,702	+0.02(+3.80%)
Feb 25, 2026	0.4875	0.5201	0.4801	0.5000	1,862,957	-0.02(-4.49%)
Feb 24, 2026	0.4750	0.5284	0.4750	0.5235	3,565,319	-0.02(-3.94%)
Feb 23, 2026	0.5150	0.5535	0.4667	0.5450	11,570,370	+0.02(+2.83%)
Feb 20, 2026	0.6235	0.6890	0.4782	0.5300	349,214,656	+0.17(+48.83%)
Feb 19, 2026	0.3565	0.3684	0.3500	0.3561	7,341,512	-0.00(-1.08%)
Feb 18, 2026	0.3900	0.3939	0.3564	0.3600	186,122	-0.02(-5.26%)
Feb 17, 2026	0.4080	0.4080	0.3717	0.3800	93,219	-0.02(-4.04%)
Feb 13, 2026	0.3909	0.4100	0.3900	0.3960	85,766	+0.00(+0.30%)
Feb 12, 2026	0.3738	0.4510	0.3738	0.3948	279,473	+0.01(+3.89%)
Feb 11, 2026	0.4000	0.4000	0.3581	0.3800	160,738	+0.00(+0.26%)
Feb 10, 2026	0.3812	0.4370	0.3790	0.3790	197,529	+0.00(+0.00%)
Feb 09, 2026	0.3746	0.4200	0.3710	0.3790	194,668	-0.00(-0.79%)
Feb 06, 2026	0.3660	0.4080	0.3520	0.3820	206,141	+0.04(+12.32%)
Feb 05, 2026	0.3452	0.4302	0.3401	0.3401	249,098	-0.02(-4.44%)
Feb 04, 2026	0.4060	0.4277	0.3510	0.3559	194,021	-0.04(-8.98%)
Feb 03, 2026	0.4050	0.4287	0.3726	0.3910	284,776	-0.04(-8.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Mangoceuticals, Inc. - Common Stock (NQ:MGRX)

Historical Prices

Popular Pages