MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.48	0.48	0.48	0.48	0.48	-2.83%	1,084
Feb 10, 2026	0.49	0.49	0.49	0.49	0.49	-7.32%	5,040
Feb 5, 2026	0.52	0.53	0.52	0.53	0.53	-0.79%	1,353
Feb 4, 2026	0.53	0.53	0.53	0.53	0.53	-2.70%	1,119
Jan 30, 2026	0.55	0.55	0.55	0.55	0.55	3.58%	750
Jan 29, 2026	0.54	0.54	0.53	0.53	0.53	-14.24%	6,099
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	-3.45%	188
Jan 26, 2026	0.64	0.65	0.64	0.64	0.64	4.75%	3,350
Jan 23, 2026	0.58	0.68	0.58	0.61	0.61	7.93%	11,772
Jan 22, 2026	0.50	0.57	0.50	0.57	0.57	13.24%	10,739
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	10.64%	2,572
Jan 16, 2026	0.42	0.45	0.42	0.45	0.45	-0.02%	400
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-	3,681
Jan 13, 2026	0.43	0.45	0.43	0.45	0.45	4.90%	8,714
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-0.44%	200
Jan 9, 2026	0.46	0.47	0.43	0.43	0.43	0.89%	10,350
Jan 8, 2026	0.45	0.45	0.43	0.43	0.43	-7.64%	2,150
Jan 7, 2026	0.51	0.51	0.45	0.46	0.46	-3.83%	12,268
Jan 6, 2026	0.45	0.48	0.45	0.48	0.48	8.76%	12,100
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	-2.50%	9,445
Jan 2, 2026	0.46	0.47	0.45	0.46	0.46	0.37%	10,269
Dec 31, 2025	0.47	0.47	0.45	0.45	0.45	-4.58%	1,150
Dec 30, 2025	0.44	0.49	0.44	0.48	0.48	-3.02%	4,289
Dec 29, 2025	0.47	0.49	0.47	0.49	0.49	7.38%	4,100
Dec 23, 2025	0.53	0.53	0.46	0.46	0.46	-16.96%	2,720
Dec 22, 2025	0.52	0.56	0.52	0.55	0.55	7.89%	812
Dec 19, 2025	0.52	0.56	0.48	0.51	0.51	0.53%	4,240
Dec 18, 2025	0.42	0.51	0.42	0.51	0.51	24.90%	7,025
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-0.98%	193
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	3.56%	2,000
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-1.52%	185
Dec 10, 2025	0.41	0.43	0.39	0.40	0.40	-4.13%	900
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	0.70%	1,060
Dec 5, 2025	0.40	0.43	0.40	0.42	0.42	4.20%	2,138
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-2.42%	150
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	12.04%	3,507
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-15.43%	1,000
Nov 21, 2025	0.42	0.43	0.42	0.43	0.43	-4.38%	2,757
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	0.13%	3,700
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	6.71%	200
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-5.18%	7,500
Nov 14, 2025	0.44	0.45	0.44	0.45	0.45	-1.02%	311
Nov 12, 2025	0.45	0.45	0.45	0.45	0.45	-6.84%	5,335
Nov 10, 2025	0.48	0.48	0.48	0.48	0.48	-0.94%	207
Nov 7, 2025	0.49	0.49	0.49	0.49	0.49	0.85%	192
Nov 6, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	150
Oct 30, 2025	0.49	0.49	0.49	0.49	0.49	-2.94%	300
Oct 29, 2025	0.50	0.50	0.50	0.50	0.50	10.72%	2,932
Oct 27, 2025	0.45	0.45	0.45	0.45	0.45	-3.48%	2,000
Oct 24, 2025	0.46	0.47	0.46	0.47	0.47	-2.52%	1,100