MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	-11.64%	-
Jan 29, 2026	0.45	0.48	0.45	0.48	0.48	6.42%	1,150
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-15.36%	-
Jan 27, 2026	0.48	0.53	0.48	0.53	0.53	-8.25%	11,191
Jan 26, 2026	0.53	0.58	0.53	0.58	0.58	6.99%	1,000
Jan 23, 2026	0.44	0.54	0.44	0.54	0.54	10.34%	4,700
Jan 22, 2026	0.41	0.49	0.41	0.49	0.49	11.04%	879
Jan 21, 2026	0.37	0.44	0.37	0.44	0.44	24.72%	38,207
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.93%	-
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	1.97%	-
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	1.71%	-
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	-
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-2.24%	-
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	-
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-7.53%	-
Jan 7, 2026	0.39	0.44	0.39	0.39	0.39	2.94%	2,202
Jan 6, 2026	0.35	0.37	0.35	0.37	0.37	2.75%	-
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-5.94%	-
Jan 2, 2026	0.36	0.39	0.36	0.39	0.39	-0.51%	1,000
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-2.51%	-
Dec 29, 2025	0.39	0.40	0.39	0.40	0.40	-3.16%	15
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-4.19%	-
Dec 22, 2025	0.39	0.45	0.39	0.43	0.43	-7.13%	15,820
Dec 19, 2025	0.36	0.46	0.36	0.46	0.46	42.46%	878
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	3.50%	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-2.79%	-
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	0.94%	-
Dec 15, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	9,050
Dec 12, 2025	0.33	0.33	0.32	0.33	0.33	2.17%	2,700
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	3.53%	-
Dec 10, 2025	0.32	0.37	0.31	0.31	0.31	-4.29%	500
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-2.98%	-
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	-
Dec 5, 2025	0.34	0.39	0.33	0.33	0.33	-3.21%	500
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	2.08%	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.04%	-
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-2.83%	-
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	4.13%	20,000
Nov 27, 2025	0.36	0.41	0.34	0.34	0.34	1.80%	1,000
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	5.05%	-
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-17.45%	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	8.78%	2,000
Nov 21, 2025	0.37	0.37	0.35	0.35	0.35	-1.40%	-
Nov 20, 2025	0.37	0.37	0.36	0.36	0.36	-10.50%	-
Nov 19, 2025	0.37	0.42	0.37	0.40	0.40	31.58%	4,500
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-12.64%	-
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-12.34%	-