MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.42	0.44	0.42	0.43	0.43	13.16%	22,590
Aug 7, 2026	0.37	0.41	0.37	0.38	0.38	2.70%	73,971
Aug 6, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	94,291
Aug 5, 2026	0.38	0.40	0.37	0.38	0.38	8.57%	29,015
Aug 4, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	17,166
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	118,055
Jul 30, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	72,332
Jul 29, 2026	0.35	0.35	0.29	0.31	0.31	-11.59%	152,065
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	3,800
Jul 27, 2026	0.38	0.39	0.35	0.36	0.36	-4.00%	68,363
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,500
Jul 23, 2026	0.35	0.38	0.35	0.38	0.38	1.33%	21,205
Jul 22, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	32,700
Jul 21, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	28,300
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-	16,500
Jul 17, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	30,836
Jul 16, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	62,683
Jul 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	36,695
Jul 14, 2026	0.41	0.43	0.39	0.39	0.39	-2.50%	54,400
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	56,510
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	603
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	7.46%	6,525
Jul 8, 2026	0.37	0.37	0.32	0.34	0.34	-1.47%	166,375
Jul 7, 2026	0.39	0.39	0.31	0.34	0.34	-12.82%	250,170
Jul 6, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	35,990
Jul 3, 2026	0.38	0.40	0.37	0.40	0.40	3.90%	134,475
Jul 2, 2026	0.39	0.39	0.38	0.39	0.39	-	26,100
Jun 30, 2026	0.39	0.40	0.39	0.39	0.39	-3.75%	20,995
Jun 29, 2026	0.40	0.40	0.37	0.40	0.40	-2.44%	40,240
Jun 26, 2026	0.40	0.42	0.40	0.41	0.41	-	23,001
Jun 25, 2026	0.42	0.42	0.39	0.41	0.41	-1.20%	38,645
Jun 24, 2026	0.43	0.43	0.41	0.42	0.42	-5.68%	32,804
Jun 23, 2026	0.44	0.45	0.42	0.44	0.44	2.33%	68,251
Jun 22, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	46,220
Jun 19, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	36,501
Jun 18, 2026	0.46	0.47	0.42	0.42	0.42	-5.62%	58,123
Jun 17, 2026	0.47	0.47	0.45	0.45	0.45	-7.29%	11,850
Jun 16, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	42,085
Jun 15, 2026	0.45	0.49	0.45	0.49	0.49	-	22,639
Jun 12, 2026	0.49	0.49	0.46	0.49	0.49	1.03%	18,814
Jun 11, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	30,000
Jun 10, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	600
Jun 9, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	29,380
Jun 8, 2026	0.50	0.50	0.49	0.49	0.49	-	3,618
Jun 5, 2026	0.49	0.50	0.47	0.49	0.49	-2.00%	17,000
Jun 4, 2026	0.49	0.50	0.49	0.50	0.50	-1.96%	26,500
Jun 3, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	4,811
Jun 2, 2026	0.49	0.50	0.49	0.49	0.49	-	29,634
Jun 1, 2026	0.53	0.53	0.49	0.49	0.49	-2.00%	65,889
May 29, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	13,051