MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.56	0.56	0.50	0.52	0.52	-3.70%	147,465
May 27, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	27,000
May 26, 2026	0.59	0.60	0.54	0.55	0.55	-8.33%	76,109
May 25, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	19,260
May 22, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	24,600
May 21, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	13,555
May 20, 2026	0.54	0.59	0.53	0.54	0.54	1.89%	15,084
May 19, 2026	0.54	0.57	0.53	0.53	0.53	-7.02%	47,500
May 15, 2026	0.54	0.57	0.54	0.57	0.57	-	24,600
May 14, 2026	0.53	0.57	0.53	0.57	0.57	7.55%	55,817
May 13, 2026	0.54	0.60	0.51	0.53	0.53	6.00%	52,339
May 12, 2026	0.53	0.54	0.50	0.50	0.50	-9.09%	86,090
May 11, 2026	0.55	0.56	0.55	0.55	0.55	-	18,850
May 7, 2026	0.54	0.55	0.53	0.55	0.55	-	48,500
May 6, 2026	0.57	0.57	0.55	0.55	0.55	-	15,402
May 5, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	5,400
May 4, 2026	0.59	0.59	0.53	0.54	0.54	-5.26%	32,005
May 1, 2026	0.57	0.57	0.57	0.57	0.57	-	2,207
Apr 30, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	11,912
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-	14,503
Apr 28, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	48,740
Apr 27, 2026	0.64	0.64	0.57	0.57	0.57	-8.06%	11,741
Apr 24, 2026	0.62	0.73	0.57	0.62	0.62	3.33%	171,958
Apr 23, 2026	0.53	0.61	0.53	0.60	0.60	9.09%	88,734
Apr 22, 2026	0.55	0.55	0.54	0.55	0.55	-	159,783
Apr 21, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	96,450
Apr 20, 2026	0.55	0.58	0.55	0.57	0.57	5.56%	85,627
Apr 17, 2026	0.56	0.58	0.54	0.54	0.54	-1.82%	39,870
Apr 16, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	77,950
Apr 15, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	99,500
Apr 14, 2026	0.58	0.58	0.55	0.58	0.58	1.75%	40,500
Apr 13, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	27,608
Apr 10, 2026	0.59	0.59	0.59	0.59	0.59	-	11,536
Apr 9, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	32,500
Apr 8, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	41,017
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-	100,100
Apr 6, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	8,041
Apr 2, 2026	0.58	0.68	0.58	0.62	0.62	6.90%	129,616
Apr 1, 2026	0.53	0.58	0.53	0.58	0.58	9.43%	38,728
Mar 31, 2026	0.54	0.54	0.52	0.53	0.53	-	76,166
Mar 30, 2026	0.57	0.57	0.53	0.53	0.53	-3.64%	26,598
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-	19,000
Mar 26, 2026	0.57	0.57	0.54	0.55	0.55	1.85%	25,600
Mar 25, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	62,500
Mar 24, 2026	0.55	0.59	0.55	0.55	0.55	1.85%	119,674
Mar 23, 2026	0.58	0.58	0.54	0.54	0.54	1.89%	16,000
Mar 19, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	60,611