MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.63	0.63	0.63	0.63	-	5.00%	1,122
Nov 28, 2025	0.58	0.62	0.54	0.60	0.60	-4.76%	26,500
Nov 26, 2025	0.60	0.63	0.53	0.63	0.63	6.78%	51,569
Nov 25, 2025	0.56	0.60	0.50	0.59	0.59	5.36%	60,015
Nov 24, 2025	0.60	0.60	0.56	0.56	0.56	-3.45%	19,075
Nov 21, 2025	0.61	0.61	0.58	0.58	0.58	-10.77%	5,536
Nov 20, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	4,237
Nov 19, 2025	0.62	0.64	0.62	0.64	0.64	-1.54%	19,685
Nov 18, 2025	0.59	0.65	0.59	0.65	0.65	20.37%	45,900
Nov 17, 2025	0.61	0.61	0.54	0.54	0.54	-11.48%	52,816
Nov 14, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	3,600
Nov 13, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	5,420
Nov 12, 2025	0.68	0.68	0.66	0.66	0.66	-	26,000
Nov 11, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	18,500
Nov 10, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	7,107
Nov 5, 2025	0.67	0.69	0.66	0.69	0.69	2.99%	2,518
Nov 4, 2025	0.67	0.67	0.66	0.67	0.67	-5.63%	59,478
Nov 3, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	29,500
Oct 31, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	12,500
Oct 30, 2025	0.75	0.75	0.68	0.68	0.68	-4.23%	21,000
Oct 29, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	2,016
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	500
Oct 27, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	2,000
Oct 24, 2025	0.69	0.69	0.69	0.69	0.69	4.55%	2,000
Oct 23, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	32,058
Oct 22, 2025	0.73	0.73	0.68	0.68	0.68	-8.11%	27,000
Oct 21, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	1,000
Oct 20, 2025	0.78	0.78	0.75	0.75	0.75	-6.25%	2,410
Oct 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	5,953
Oct 16, 2025	0.72	0.83	0.72	0.81	0.81	15.71%	52,526
Oct 15, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	25,700
Oct 14, 2025	0.66	0.68	0.66	0.68	0.68	-2.86%	23,104
Oct 10, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	58,129
Oct 9, 2025	0.68	0.68	0.68	0.68	0.68	-	501
Oct 8, 2025	0.62	0.68	0.62	0.68	0.68	-	38,391
Oct 7, 2025	0.68	0.68	0.67	0.68	0.68	-	30,785
Oct 6, 2025	0.69	0.69	0.67	0.68	0.68	-	6,000
Oct 3, 2025	0.71	0.71	0.68	0.68	0.68	-1.45%	18,600
Oct 2, 2025	0.68	0.71	0.67	0.69	0.69	2.99%	43,600
Oct 1, 2025	0.66	0.68	0.65	0.67	0.67	3.08%	70,500
Sep 30, 2025	0.62	0.66	0.62	0.65	0.65	3.17%	45,500
Sep 29, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	11,503
Sep 26, 2025	0.60	0.62	0.58	0.62	0.62	3.33%	33,180
Sep 25, 2025	0.59	0.60	0.53	0.60	0.60	-3.23%	30,634
Sep 24, 2025	0.63	0.63	0.61	0.62	0.62	6.90%	8,325
Sep 23, 2025	0.62	0.63	0.58	0.58	0.58	-	8,300
Sep 22, 2025	0.59	0.62	0.55	0.58	0.58	-3.33%	26,770
Sep 19, 2025	0.62	0.62	0.60	0.60	0.60	-4.76%	5,286
Sep 18, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	14,509
Sep 17, 2025	0.63	0.64	0.62	0.64	0.64	-3.03%	44,355