MustGrow Biologics Corp. (MGROF)
OTCMKTS
· Delayed Price · Currency is USD
0.5980
-0.0460 (-7.14%)
Jun 18, 2025, 2:34 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -7.14% | 4,074 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.45% | 200 |
| Jun 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.39% | 1,219 |
| Jun 11, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 1.91% | 346 |
| Jun 10, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 13.59% | 7,238 |
| Jun 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.51% | 1,000 |
| Jun 6, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -5.62% | 5,076 |
| Jun 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.89% | 1,100 |
| Jun 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.61% | 1,437 |
| Jun 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 8.02% | 400 |
| May 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 75 |
| May 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.70% | 338 |
| May 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 117 |
| May 20, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -7.39% | 5,000 |
| May 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| May 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,123 |
| May 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 100 |
| May 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.44% | 1,324 |
| May 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 9, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 0.60% | 4,041 |
| May 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| May 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.09% | 100 |
| May 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.13% | 400 |
| May 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| May 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.46% | 2,619 |
| May 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 425 |
| Apr 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 67 |
| Apr 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.95% | 960 |
| Apr 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.61% | 125 |
| Apr 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 2,500 |
| Apr 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 15, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 10.14% | 10,100 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 37 |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 10, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 11.43% | 3,500 |
| Apr 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 719 |
| Apr 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | 300 |