MustGrow Biologics Corp. (MGROF)
OTCMKTS · Delayed Price · Currency is USD
0.6340
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.62% | 1,437 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.82% | 170 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 30 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.39% | 850 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 78 |
| Jul 9, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 13.43% | 923 |
| Jul 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 170 |
| Jul 3, 2025 | 0.55 | 0.55 | 0.45 | 0.53 | 0.53 | -8.98% | 7,500 |
| Jul 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 4.76% | 200 |
| Jul 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.46% | 300 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.63% | 753 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 587 |
| Jun 26, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.88% | 3,000 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -10.49% | 400 |
| Jun 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1 |
| Jun 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 13.41% | 300 |
| Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.98% | 1,046 |
| 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 |