MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	1,275
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
Aug 25, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	52,630
Aug 24, 2026	0.47	0.49	0.45	0.45	0.45	-10.00%	37,763
Aug 21, 2026	0.48	0.50	0.47	0.50	0.50	13.64%	119,118
Aug 20, 2026	0.44	0.44	0.42	0.44	0.44	1.15%	30,277
Aug 19, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	14,380
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-9.78%	24,354
Aug 17, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	68,989
Aug 14, 2026	0.43	0.45	0.42	0.44	0.44	4.76%	76,500
Aug 13, 2026	0.44	0.44	0.40	0.42	0.42	-	100,350
Aug 12, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	62,350
Aug 11, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	23,217
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