MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.56	0.58	0.56	0.57	0.57	-10.94%	62,185
Dec 5, 2025	0.60	0.64	0.60	0.64	0.64	6.67%	13,350
Dec 4, 2025	0.62	0.62	0.60	0.60	0.60	1.69%	3,335
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	-	7,000
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	20,300
Dec 1, 2025	0.63	0.63	0.60	0.60	0.60	-	2,122
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