MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.60	0.60	0.60	0.60	-	-	3,107
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	126,900
Feb 18, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	39,028
Feb 17, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	139,065
Feb 13, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	82,729
Feb 12, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	100,600
Feb 11, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	8,410
Feb 10, 2026	0.67	0.71	0.64	0.64	0.64	-3.03%	30,927
Feb 9, 2026	0.69	0.73	0.66	0.66	0.66	-5.71%	125,600
Feb 6, 2026	0.67	0.70	0.67	0.70	0.70	-	17,520
Feb 5, 2026	0.77	0.77	0.69	0.70	0.70	-2.78%	65,764
Feb 4, 2026	0.75	0.75	0.71	0.72	0.72	-2.70%	66,675
Feb 3, 2026	0.78	0.78	0.73	0.74	0.74	-	82,865
Feb 2, 2026	0.75	0.75	0.73	0.74	0.74	-	42,577
Jan 30, 2026	0.70	0.74	0.70	0.74	0.74	4.23%	14,426
Jan 29, 2026	0.79	0.79	0.70	0.71	0.71	-8.97%	71,360
Jan 28, 2026	0.80	0.80	0.72	0.78	0.78	-	169,243
Jan 27, 2026	0.84	0.85	0.74	0.78	0.78	-6.02%	138,850
Jan 26, 2026	0.90	0.94	0.83	0.83	0.83	-7.78%	354,990
Jan 23, 2026	0.77	0.93	0.77	0.90	0.90	18.42%	872,837
Jan 22, 2026	0.70	0.89	0.70	0.76	0.76	8.57%	362,518
Jan 21, 2026	0.61	0.77	0.60	0.70	0.70	9.37%	391,151
Jan 20, 2026	0.63	0.65	0.62	0.64	0.64	3.23%	15,323
Jan 19, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	10,907
Jan 16, 2026	0.63	0.64	0.63	0.63	0.63	-	11,000
Jan 15, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	28,091
Jan 14, 2026	0.61	0.62	0.61	0.62	0.62	-	12,000
Jan 13, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	15,501
Jan 12, 2026	0.65	0.65	0.60	0.61	0.61	-	11,812
Jan 9, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	52,500
Jan 8, 2026	0.60	0.64	0.57	0.62	0.62	-	112,755
Jan 7, 2026	0.67	0.75	0.59	0.62	0.62	-7.46%	239,960
Jan 6, 2026	0.63	0.67	0.62	0.67	0.67	9.84%	42,269
Jan 5, 2026	0.61	0.61	0.54	0.61	0.61	-3.17%	46,168
Jan 2, 2026	0.58	0.67	0.58	0.63	0.63	-	26,849
Dec 31, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	20,521
Dec 30, 2025	0.67	0.69	0.62	0.65	0.65	-2.99%	55,230
Dec 29, 2025	0.65	0.70	0.65	0.67	0.67	-	10,857
Dec 24, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	2,000
Dec 23, 2025	0.70	0.70	0.65	0.66	0.66	-7.04%	18,653
Dec 22, 2025	0.70	0.78	0.68	0.71	0.71	4.41%	102,257
Dec 19, 2025	0.64	0.75	0.64	0.68	0.68	7.94%	70,866
Dec 18, 2025	0.58	0.70	0.58	0.63	0.63	10.53%	92,980
Dec 17, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	2,517
Dec 16, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	35,515
Dec 15, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	4,003
Dec 12, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	23,449
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	5.56%	8,200
Dec 10, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	87,074
Dec 9, 2025	0.59	0.59	0.55	0.56	0.56	-1.75%	46,651