MustGrow Biologics Corp. (MGROF)
OTCMKTS
· Delayed Price · Currency is USD
0.8140
+0.0271 (3.44%)
May 7, 2025, 4:00 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.47% | 2,000 |
| Apr 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.03% | 170 |
| Apr 3, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.59% | 348 |
| Apr 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.85% | 200 |
| Apr 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.37% | 196 |
| Mar 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -9.04% | 2,150 |
| Mar 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 68 |
| Mar 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.20% | 1,078 |
| Mar 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 30 |
| Mar 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -9.70% | 560 |
| Mar 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.07% | 150 |
| Mar 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 12, 2025 | 0.67 | 0.84 | 0.67 | 0.84 | 0.84 | 14.05% | 1,155 |
| Mar 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.59% | 1,343 |
| Mar 10, 2025 | 0.80 | 0.81 | 0.74 | 0.74 | 0.74 | -10.04% | 3,140 |
| Mar 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 120 |
| Mar 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 11.60% | 300 |
| Mar 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.22% | 600 |
| Mar 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 75 |
| Feb 28, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -5.76% | 2,600 |
| Feb 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.53% | 1,000 |
| Feb 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.67% | 250 |