MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.64	0.65	0.64	0.64	0.64	-	30,502
Sep 9, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	8,348
Sep 8, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	4,700
Sep 5, 2025	0.68	0.68	0.68	0.68	0.68	-	4,500
Sep 4, 2025	0.68	0.68	0.65	0.68	0.68	1.49%	14,100
Sep 3, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	19,825
Sep 2, 2025	0.73	0.73	0.67	0.69	0.69	-8.00%	102,538
Aug 29, 2025	0.78	0.78	0.75	0.75	0.75	-1.32%	2,100
Aug 28, 2025	0.76	0.76	0.76	0.76	0.76	-	536
Aug 27, 2025	0.76	0.76	0.76	0.76	0.76	-	1,000
Aug 26, 2025	0.77	0.77	0.75	0.76	0.76	-2.56%	9,500
Aug 25, 2025	0.78	0.78	0.75	0.78	0.78	-	5,019
Aug 22, 2025	0.81	0.81	0.74	0.78	0.78	8.33%	5,140
Aug 21, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Aug 20, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	21,100
Aug 19, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Aug 18, 2025	0.76	0.76	0.71	0.71	0.71	-6.58%	46,103
Aug 15, 2025	0.73	0.80	0.72	0.76	0.76	7.04%	83,100
Aug 14, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Aug 13, 2025	0.72	0.72	0.71	0.71	0.71	-	7,800
Aug 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,500
Aug 11, 2025	0.76	0.76	0.72	0.72	0.72	1.41%	10,500
Aug 8, 2025	0.73	0.73	0.71	0.71	0.71	-4.05%	21,100
Aug 7, 2025	0.79	0.79	0.74	0.74	0.74	-	17,800
Aug 6, 2025	0.75	0.75	0.74	0.74	0.74	-8.64%	16,000
Aug 5, 2025	0.76	0.81	0.76	0.81	0.81	-2.41%	41,514
Aug 1, 2025	0.77	0.83	0.77	0.83	0.83	12.16%	10,500
Jul 31, 2025	0.78	0.78	0.74	0.74	0.74	-1.33%	15,600
Jul 30, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	45,400
Jul 29, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	14,500
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	2,548
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-6.90%	1,000
Jul 24, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	1,003
Jul 23, 2025	0.87	0.87	0.82	0.85	0.85	-4.49%	24,500
Jul 22, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 21, 2025	0.88	0.89	0.88	0.89	0.89	5.95%	11,000
Jul 18, 2025	0.81	0.84	0.81	0.84	0.84	5.00%	1,000
Jul 17, 2025	0.80	0.80	0.78	0.80	0.80	-9.09%	8,140
Jul 16, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jul 15, 2025	0.85	0.88	0.78	0.88	0.88	2.33%	6,000
Jul 14, 2025	0.86	0.86	0.86	0.86	0.86	13.16%	3,500
Jul 11, 2025	0.75	0.76	0.75	0.76	0.76	-2.56%	2,000
Jul 10, 2025	0.81	0.81	0.75	0.78	0.78	-2.50%	13,400
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 8, 2025	0.84	0.84	0.80	0.80	0.80	-5.88%	5,000
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-	3,700
Jul 4, 2025	0.81	0.85	0.79	0.85	0.85	-2.30%	6,700
Jul 3, 2025	0.78	0.89	0.51	0.87	0.87	11.54%	42,833
Jul 2, 2025	0.83	0.83	0.78	0.78	0.78	-6.02%	6,930
Jun 30, 2025	0.83	0.83	0.83	0.83	0.83	-	2,800