MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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