MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.37	0.40	0.35	0.40	0.40	4.20%	1,000
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	-
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	-12.64%	-
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	11.54%	1,300
Nov 10, 2025	0.44	0.44	0.39	0.39	0.39	-1.76%	-
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	-
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	-
Nov 5, 2025	0.39	0.44	0.39	0.39	0.39	-1.76%	110
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	-
Nov 3, 2025	0.40	0.40	0.40	0.40	0.40	1.78%	-
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	-
Oct 30, 2025	0.41	0.42	0.39	0.39	0.39	-8.64%	-
Oct 29, 2025	0.42	0.43	0.42	0.43	0.43	2.15%	-
Oct 28, 2025	0.40	0.42	0.40	0.42	0.42	3.20%	-
Oct 27, 2025	0.40	0.41	0.39	0.41	0.41	1.50%	-
Oct 24, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	2,500
Oct 23, 2025	0.39	0.45	0.39	0.39	0.39	-4.18%	5,281
Oct 22, 2025	0.43	0.43	0.41	0.41	0.41	-5.79%	-
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	-6.49%	-
Oct 20, 2025	0.46	0.46	0.46	0.46	0.46	-1.91%	-
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	3.52%	600
Oct 16, 2025	0.40	0.46	0.40	0.46	0.46	16.67%	32,326
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	5.12%	-
Oct 14, 2025	0.37	0.37	0.37	0.37	0.37	-6.78%	-
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.24%	-