MustGrow Biologics Corp. MGROF
0.25 USD 0.00 (+0.00%)
Regular-session close
0.2545 Day range 0.2545
0.22 52-week range 0.676
- YTD
- -44.93%
- 1 year
- -44.57%
MGROF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.05 | -16.94% | 8,000 |
| Nov 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.04 | +13.58% | 3,500 |
| Nov 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | -0.01 | -4.33% | 10,500 |
| Oct 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | +0.01 | +5.32% | 3,400 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.00 | +0.77% | 61,100 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 | -4.74% | 500 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | +1.48% | 1,800 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -0.37% | 2,000 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -4.91% | 1,000 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 | +2.89% | 1,000 |
| Oct 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04 | -13.98% | 5,200 |
| Oct 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 | +7.69% | 300 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +1.70% | 300 |
| Oct 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 | -5.16% | 700 |
| Oct 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 | +3.33% | 1,000 |
| Oct 1, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | +0.02 | +7.53% | 1,600 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 | +4.10% | 5,000 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | -8.22% | 5,400 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | -0.02 | -5.81% | 2,800 |
| Sep 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 | +1.97% | 5,000 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.02 | -5.00% | 500 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 100 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 | +6.67% | 6,100 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 3,000 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 300 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +4.17% | 3,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.05 | -14.54% | 7,200 |
| Sep 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 | -2.03% | 300 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | +0.02 | +4.88% | 19,000 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 | -4.93% | 100 |
| Aug 21, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | +0.03 | +11.29% | 3,600 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | -0.32% | 1,100 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +2.30% | 1,400 |
65 days, newest first. Daily bars as drawn on the MGROF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.