MustGrow Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.71	0.71	0.71	0.71	-	-	109
Aug 13, 2025	0.72	0.72	0.71	0.71	0.71	-	7,800
Aug 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,500
Aug 11, 2025	0.76	0.76	0.72	0.72	0.72	1.41%	10,500
Aug 8, 2025	0.73	0.73	0.71	0.71	0.71	-4.05%	21,100
Aug 7, 2025	0.79	0.79	0.74	0.74	0.74	-	17,800
Aug 6, 2025	0.75	0.75	0.74	0.74	0.74	-8.64%	16,000
Aug 5, 2025	0.76	0.81	0.76	0.81	0.81	-2.41%	41,514
Aug 1, 2025	0.77	0.83	0.77	0.83	0.83	12.16%	10,500
Jul 31, 2025	0.78	0.78	0.74	0.74	0.74	-1.33%	15,600
Jul 30, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	45,400
Jul 29, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	14,500
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	2,548
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-6.90%	1,000
Jul 24, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	1,003
Jul 23, 2025	0.87	0.87	0.82	0.85	0.85	-4.49%	24,500
Jul 22, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 21, 2025	0.88	0.89	0.88	0.89	0.89	5.95%	11,000
Jul 18, 2025	0.81	0.84	0.81	0.84	0.84	5.00%	1,000
Jul 17, 2025	0.80	0.80	0.78	0.80	0.80	-9.09%	8,140
Jul 16, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jul 15, 2025	0.85	0.88	0.78	0.88	0.88	2.33%	6,000
Jul 14, 2025	0.86	0.86	0.86	0.86	0.86	13.16%	3,500
Jul 11, 2025	0.75	0.76	0.75	0.76	0.76	-2.56%	2,000
Jul 10, 2025	0.81	0.81	0.75	0.78	0.78	-2.50%	13,400
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 8, 2025	0.84	0.84	0.80	0.80	0.80	-5.88%	5,000
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-	3,700
Jul 4, 2025	0.81	0.85	0.79	0.85	0.85	-2.30%	6,700
Jul 3, 2025	0.78	0.89	0.51	0.87	0.87	11.54%	42,833
Jul 2, 2025	0.83	0.83	0.78	0.78	0.78	-6.02%	6,930
Jun 30, 2025	0.83	0.83	0.83	0.83	0.83	-	2,800
Jun 27, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	700
Jun 26, 2025	0.82	0.82	0.82	0.82	0.82	-3.53%	500
Jun 25, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jun 24, 2025	0.85	0.85	0.85	0.85	0.85	-4.49%	5,749
Jun 23, 2025	0.90	0.90	0.86	0.89	0.89	1.14%	7,800
Jun 20, 2025	0.80	0.88	0.78	0.88	0.88	10.00%	30,000
Jun 19, 2025	0.80	0.80	0.80	0.80	0.80	-	26,500
Jun 18, 2025	0.88	0.88	0.80	0.80	0.80	-10.11%	28,314
Jun 17, 2025	0.90	0.90	0.88	0.89	0.89	5.95%	6,500
Jun 16, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	2,500
Jun 13, 2025	0.86	0.88	0.83	0.83	0.83	-3.49%	6,500
Jun 12, 2025	0.86	0.88	0.86	0.86	0.86	-3.37%	8,700
Jun 11, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	5,500
Jun 10, 2025	0.99	0.99	0.91	0.91	0.91	1.11%	3,700
Jun 9, 2025	0.86	0.90	0.85	0.90	0.90	5.88%	4,500
Jun 6, 2025	0.92	0.92	0.85	0.85	0.85	-4.49%	14,100
Jun 5, 2025	0.95	0.95	0.89	0.89	0.89	-5.32%	17,500
Jun 4, 2025	0.95	0.95	0.94	0.94	0.94	-	5,611