MustGrow Biologics Corp. (TSXV:MGRO)
0.6600
-0.0200 (-2.94%)
Oct 23, 2025, 3:08 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,000 |
| 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 | - | 38,400 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 30,800 |
| 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% | 33,200 |
| 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% | 26,800 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 5,300 |
| 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% | 44,400 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 7,700 |
| Sep 15, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | - | 5,601 |
| Sep 12, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 10,001 |
| Sep 11, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 16,200 |
| 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 |