tiprankstipranks
MustGrow Biologics (MGROF)
OTHER OTC:MGROF
US Market
MGROF
MustGrow Biologics
RESEARCH TOOLSreports

MustGrow Biologics (MGROF) Historical Prices

12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.42
0.43
0.40
0.42
0.42
-2.80%
0
0.00
Apr 07, 2026
0.43
0.44
0.42
0.43
0.43
+1.42%
0
0.00
Apr 06, 2026
0.43
0.43
0.42
0.42
0.42
+9.59%
799
0.31
Apr 03, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 01, 2026
0.39
0.39
0.39
0.39
0.39
-3.50%
593
0.19
Mar 31, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Mar 30, 2026
0.40
0.40
0.40
0.40
0.40
+0.50%
4,102
1.34
Mar 27, 2026
0.40
0.40
0.40
0.40
0.40
-0.50%
400
0.13
Mar 26, 2026
0.40
0.41
0.39
0.40
0.40
-1.48%
0
0.00
Mar 25, 2026
0.41
0.41
0.41
0.41
0.41
+4.37%
100
0.03
Mar 24, 2026
0.39
0.39
0.39
0.39
0.39
-2.26%
1,000
0.31
Mar 23, 2026
0.43
0.43
0.40
0.40
0.40
+2.84%
1,200
0.38
Mar 20, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Mar 19, 2026
0.39
0.39
0.39
0.39
0.39
-6.30%
450
0.14
Mar 18, 2026
0.41
0.44
0.39
0.41
0.41
+4.29%
0
0.00
Mar 17, 2026
0.40
0.41
0.38
0.40
0.40
+3.39%
0
0.00
Mar 16, 2026
0.38
0.38
0.38
0.38
0.38
-1.29%
3,000
0.89
Mar 13, 2026
0.39
0.40
0.38
0.39
0.39
+3.47%
0
0.00
Mar 12, 2026
0.42
0.42
0.38
0.38
0.38
-5.06%
2,201
0.65
Mar 11, 2026
0.40
0.40
0.40
0.40
0.40
+0.51%
553
0.16
Mar 10, 2026
0.39
0.39
0.39
0.39
0.39
+4.80%
677
0.20
Mar 09, 2026
0.39
0.39
0.38
0.38
0.38
-7.18%
3,845
1.16
Mar 06, 2026
0.40
0.41
0.39
0.40
0.40
+6.60%
0
0.00
Mar 05, 2026
0.38
0.38
0.38
0.38
0.38
-7.11%
2,455
0.75
Mar 04, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
111
0.03
Mar 03, 2026
0.38
0.41
0.38
0.41
0.41
+5.70%
3,240
0.99
Mar 02, 2026
0.39
0.41
0.37
0.39
0.39
+4.32%
0
0.00
Feb 27, 2026
0.37
0.37
0.35
0.37
0.37
+2.49%
1,425
0.44
Feb 26, 2026
0.36
0.36
0.36
0.36
0.36
-7.91%
1,000
0.31
Feb 25, 2026
0.38
0.39
0.38
0.39
0.39
+10.42%
9,200
2.98
Feb 24, 2026
0.42
0.42
0.36
0.36
0.36
-18.58%
2,534
0.83
Feb 23, 2026
0.42
0.44
0.35
0.44
0.44
+0.93%
10,890
3.71
Feb 20, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
175
0.06
Feb 19, 2026
0.43
0.44
0.42
0.43
0.43
-0.46%
0
0.00
Feb 18, 2026
0.43
0.43
0.43
0.43
0.43
-2.47%
300
0.10
Feb 17, 2026
0.44
0.45
0.44
0.45
0.45
-4.91%
30,030
11.69
Feb 16, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Feb 13, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Feb 12, 2026
0.47
0.47
0.47
0.47
0.47
-1.89%
3,720
1.41
Feb 11, 2026
0.48
0.48
0.48
0.48
0.48
-3.44%
1,084
0.41
Feb 10, 2026
0.49
0.49
0.49
0.49
0.49
-0.61%
5,040
1.99
Feb 09, 2026
0.49
0.52
0.47
0.49
0.49
-3.14%
0
0.00
Feb 06, 2026
0.51
0.53
0.49
0.51
0.51
-3.77%
0
0.00
Feb 05, 2026
0.52
0.53
0.52
0.53
0.53
-0.75%
1,353
0.52
Feb 04, 2026
0.53
0.53
0.53
0.53
0.53
+1.33%
1,119
0.43
Feb 03, 2026
0.53
0.55
0.51
0.53
0.53
-0.94%
0
0.00
Feb 02, 2026
0.53
0.55
0.52
0.53
0.53
-3.10%
0
0.00
Jan 30, 2026
0.55
0.55
0.55
0.55
0.55
+3.58%
750
0.29
Jan 29, 2026
0.54
0.54
0.53
0.53
0.53
-14.24%
6,099
2.45
Rows:
50