MGRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.52 | 0.06 | 13.04% | 0.375 | 0.5854 | 0.3701 | 12,617,917 |
May 22 2024 | 0.46 | -0.0553 | -10.73% | 0.55 | 0.56 | 0.38 | 24,357,379 |
May 21 2024 | 0.5153 | 0.2623 | 103.68% | 0.4708 | 1.12 | 0.421 | 237,320,656 |
May 20 2024 | 0.253 | 0.012 | 4.98% | 0.248 | 0.2777 | 0.215 | 774,977 |
May 17 2024 | 0.241 | 0.0209 | 9.50% | 0.24 | 0.2573 | 0.2155 | 1,234,351 |
May 16 2024 | 0.2201 | 0.0011 | 0.50% | 0.2199 | 0.2295 | 0.2128 | 1,057,257 |
May 15 2024 | 0.219 | -0.0001 | -0.05% | 0.215 | 0.22 | 0.2128 | 55,022 |
May 14 2024 | 0.219099 | -0.0309 | -12.36% | 0.2418 | 0.2484 | 0.2132 | 111,138 |
May 13 2024 | 0.25 | -0.0083 | -3.21% | 0.27 | 0.27 | 0.2321 | 106,848 |
May 10 2024 | 0.2583 | -0.0117 | -4.33% | 0.26 | 0.2698 | 0.2505 | 61,747 |
May 09 2024 | 0.27 | 0.01229 | 4.77% | 0.2602 | 0.27 | 0.2487 | 122,123 |
May 08 2024 | 0.25771 | -0.02219 | -7.93% | 0.2697 | 0.286 | 0.25771 | 41,219 |
May 07 2024 | 0.2799 | 0.0185 | 7.08% | 0.2625 | 0.2818 | 0.2608 | 83,154 |
May 06 2024 | 0.2614 | -0.0026 | -0.98% | 0.25 | 0.28 | 0.24 | 36,867 |
May 03 2024 | 0.264 | 0.0044 | 1.69% | 0.26 | 0.27 | 0.2461 | 60,614 |
May 02 2024 | 0.2596 | -0.0054 | -2.04% | 0.259 | 0.272 | 0.25 | 92,674 |
May 01 2024 | 0.265 | 0.0219 | 9.01% | 0.2708 | 0.2708 | 0.232 | 105,749 |
Apr 30 2024 | 0.2431 | -0.0184 | -7.04% | 0.2431 | 0.2552 | 0.2311 | 104,298 |
Apr 29 2024 | 0.2615 | -0.0016 | -0.61% | 0.2665 | 0.2815 | 0.2541 | 60,311 |
Apr 26 2024 | 0.2631 | -0.01415 | -5.10% | 0.26 | 0.2751 | 0.2552 | 63,709 |
Apr 25 2024 | 0.27725 | 0.00905 | 3.37% | 0.2748 | 0.29 | 0.241 | 411,179 |
Apr 24 2024 | 0.2682 | -0.0142 | -5.03% | 0.27 | 0.289999 | 0.2627 | 23,556 |
Apr 23 2024 | 0.2824 | 0.0024 | 0.86% | 0.262 | 0.2824 | 0.26 | 10,015 |
Apr 22 2024 | 0.28 | -0.014 | -4.76% | 0.2734 | 0.292847 | 0.2701 | 105,990 |
Apr 19 2024 | 0.294 | -0.0059 | -1.97% | 0.2789 | 0.295 | 0.276 | 78,280 |
Apr 18 2024 | 0.2999 | 0.0179 | 6.35% | 0.295 | 0.3099 | 0.275 | 276,113 |
Apr 17 2024 | 0.282 | 0.0231 | 8.92% | 0.2588 | 0.295 | 0.2509 | 248,191 |
Apr 16 2024 | 0.2589 | 0.0149 | 6.11% | 0.2442 | 0.259 | 0.2301 | 106,844 |
Apr 15 2024 | 0.244 | 0.0017 | 0.70% | 0.2398 | 0.245 | 0.2013 | 194,565 |
Apr 12 2024 | 0.2423 | -0.0267 | -9.93% | 0.259 | 0.26 | 0.2323 | 458,078 |
Apr 11 2024 | 0.269 | 0.0141 | 5.53% | 0.2496 | 0.269 | 0.229 | 91,544 |
Apr 10 2024 | 0.2549 | -0.0131 | -4.89% | 0.2809 | 0.2809 | 0.2415 | 107,255 |
Apr 09 2024 | 0.268 | -0.0165 | -5.80% | 0.287 | 0.296 | 0.2652 | 247,470 |
Apr 08 2024 | 0.2845 | 0.0483 | 20.45% | 0.221 | 0.285 | 0.221 | 840,385 |
Apr 05 2024 | 0.2362 | 0.0013 | 0.55% | 0.2279 | 0.2445 | 0.2265 | 180,590 |
Apr 04 2024 | 0.2349 | 0.02 | 9.31% | 0.206 | 0.2349 | 0.206 | 520,135 |
Apr 03 2024 | 0.2149 | 0.0049 | 2.33% | 0.2085 | 0.2158 | 0.2054 | 85,097 |
Apr 02 2024 | 0.21 | -0.005 | -2.33% | 0.2074 | 0.2128 | 0.2005 | 109,154 |
Apr 01 2024 | 0.215 | -0.0019 | -0.88% | 0.206 | 0.22 | 0.1905 | 151,622 |
Mar 28 2024 | 0.216901 | -0.0021 | -0.96% | 0.205 | 0.22 | 0.205 | 213,472 |
Mar 27 2024 | 0.219 | 0.014 | 6.83% | 0.1988 | 0.2198 | 0.1901 | 489,698 |
Mar 26 2024 | 0.205 | 0.0155 | 8.18% | 0.19 | 0.2095 | 0.1864 | 315,968 |
Mar 25 2024 | 0.1895 | 0.0025 | 1.34% | 0.21 | 0.21 | 0.183 | 299,847 |
Mar 22 2024 | 0.187 | -0.0105 | -5.32% | 0.20 | 0.2014 | 0.17 | 371,899 |
Mar 21 2024 | 0.1975 | -0.0025 | -1.25% | 0.186 | 0.207 | 0.1777 | 881,635 |
Mar 20 2024 | 0.20 | 0.008 | 4.17% | 0.2155 | 0.225 | 0.1722 | 16,149,257 |
Mar 19 2024 | 0.192 | 0.006 | 3.23% | 0.1776 | 0.195 | 0.1712 | 152,230 |
Mar 18 2024 | 0.186 | 0.0089 | 5.03% | 0.19 | 0.19 | 0.168 | 599,819 |
Mar 15 2024 | 0.1771 | 0.0277 | 18.54% | 0.155 | 0.18 | 0.148 | 684,641 |
Mar 14 2024 | 0.1494 | -0.0006 | -0.40% | 0.164 | 0.164 | 0.146 | 176,994 |
Mar 13 2024 | 0.15 | -0.0112 | -6.95% | 0.163 | 0.163 | 0.143 | 457,178 |
Mar 12 2024 | 0.1612 | 0.0032 | 2.03% | 0.1533 | 0.181707 | 0.1533 | 442,204 |
Mar 11 2024 | 0.158 | -0.0366 | -18.81% | 0.187 | 0.1969 | 0.152 | 1,764,663 |
Mar 08 2024 | 0.1946 | -0.0189 | -8.85% | 0.2071 | 0.2135 | 0.19 | 602,995 |
Mar 07 2024 | 0.2135 | 0.0016 | 0.76% | 0.2091 | 0.219699 | 0.20 | 307,704 |
Mar 06 2024 | 0.211899 | 0.0064 | 3.11% | 0.2066 | 0.2198 | 0.206 | 58,389 |
Mar 05 2024 | 0.2055 | -0.0042 | -2.00% | 0.2159 | 0.229 | 0.201 | 272,338 |
Mar 04 2024 | 0.2097 | -0.0189 | -8.27% | 0.229 | 0.24 | 0.205 | 227,735 |
Mar 01 2024 | 0.2286 | 0.0013 | 0.57% | 0.235 | 0.2409 | 0.2173 | 141,573 |
Feb 29 2024 | 0.2273 | -0.0034 | -1.47% | 0.2375 | 0.241 | 0.22 | 194,861 |
Feb 28 2024 | 0.2307 | 0.0151 | 7.00% | 0.2166 | 0.247 | 0.2102 | 555,183 |
Feb 27 2024 | 0.2156 | 0.0156 | 7.80% | 0.196 | 0.22 | 0.196 | 329,208 |
Feb 26 2024 | 0.20 | -0.0131 | -6.15% | 0.2097 | 0.213 | 0.1903 | 644,290 |