MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.43	0.38	0.41	0.41	1.23%	45,500
Nov 6, 2026	0.40	0.41	0.38	0.41	0.41	3.85%	17,500
Nov 5, 2026	0.41	0.41	0.39	0.39	0.39	-	13,525
Nov 4, 2026	0.40	0.40	0.36	0.39	0.39	-4.88%	53,557
Nov 3, 2026	0.40	0.42	0.37	0.41	0.41	2.50%	69,200
Nov 2, 2026	0.38	0.42	0.37	0.40	0.40	11.11%	96,500
Oct 30, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	25,741
Oct 29, 2026	0.41	0.41	0.38	0.38	0.38	-	8,685
Oct 28, 2026	0.42	0.44	0.38	0.38	0.38	-11.63%	29,035
Oct 27, 2026	0.38	0.43	0.38	0.43	0.43	14.67%	59,186
Oct 26, 2026	0.37	0.39	0.37	0.38	0.38	4.17%	39,074
Oct 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	17,250
Oct 21, 2026	0.38	0.39	0.37	0.37	0.37	-5.19%	26,315
Oct 20, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	80,210
Oct 19, 2026	0.40	0.40	0.39	0.40	0.40	3.90%	22,890
Oct 16, 2026	0.40	0.40	0.39	0.39	0.39	-8.33%	81,650
Oct 15, 2026	0.45	0.45	0.39	0.42	0.42	3.70%	26,813
Oct 14, 2026	0.43	0.43	0.39	0.41	0.41	1.25%	45,066
Oct 13, 2026	0.43	0.45	0.39	0.40	0.40	-5.88%	159,167
Oct 9, 2026	0.41	0.44	0.41	0.43	0.43	-2.30%	21,890
Oct 8, 2026	0.43	0.44	0.42	0.44	0.44	4.82%	32,945
Oct 7, 2026	0.42	0.42	0.39	0.42	0.42	-1.19%	15,954
Oct 6, 2026	0.44	0.44	0.42	0.42	0.42	-	32,000
Oct 5, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	6,021
Oct 2, 2026	0.43	0.44	0.43	0.44	0.44	-	84,050
Oct 1, 2026	0.39	0.46	0.39	0.44	0.44	12.82%	122,985
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,250
Sep 29, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	57,100
Sep 28, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	33,392
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	3,080
Sep 24, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	4,700
Sep 23, 2026	0.42	0.42	0.42	0.42	0.42	-5.68%	4,500
Sep 21, 2026	0.45	0.45	0.43	0.44	0.44	4.76%	17,419
Sep 18, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	2,262
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	3,800
Sep 16, 2026	0.45	0.46	0.42	0.42	0.42	2.44%	38,809
Sep 15, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	12,900
Sep 14, 2026	0.43	0.43	0.42	0.42	0.42	-4.60%	5,589
Sep 11, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	24,200
Sep 10, 2026	0.40	0.47	0.40	0.43	0.43	-	19,572
Sep 9, 2026	0.45	0.45	0.42	0.43	0.43	4.88%	11,896
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	2,070
Sep 4, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	71,245
Sep 3, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	29,805
Sep 2, 2026	0.44	0.44	0.40	0.41	0.41	-8.89%	50,978
Sep 1, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	19,475
Aug 31, 2026	0.47	0.47	0.45	0.46	0.46	-4.21%	11,000
Aug 28, 2026	0.48	0.48	0.48	0.48	0.48	5.56%	11,609
Aug 27, 2026	0.47	0.47	0.45	0.45	0.45	-7.22%	22,525
Aug 26, 2026	0.49	0.49	0.47	0.49	0.49	3.19%	12,074