MustGrow Biologics Corp. - MGRO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.6	0.62	0.62	0.62	0.58	33,200
September 25, 2025	0.59	0.6	0.6	0.6	0.53	30,634
September 24, 2025	0.63	0.62	0.62	0.63	0.61	8,325
September 23, 2025	0.62	0.58	0.58	0.63	0.58	8,300
September 22, 2025	0.59	0.58	0.58	0.62	0.55	26,800
September 19, 2025	0.62	0.6	0.6	0.62	0.6	5,300
September 18, 2025	0.64	0.63	0.63	0.64	0.62	14,509
September 17, 2025	0.63	0.64	0.64	0.64	0.62	44,400
September 16, 2025	0.66	0.66	0.66	0.66	0.66	7,700
September 15, 2025	0.63	0.65	0.65	0.66	0.63	5,601
September 12, 2025	0.66	0.65	0.65	0.66	0.65	10,001
September 11, 2025	0.64	0.66	0.66	0.66	0.64	16,200
September 10, 2025	0.64	0.64	0.64	0.65	0.64	30,502
September 09, 2025	0.67	0.64	0.64	0.67	0.64	8,348
September 08, 2025	0.68	0.66	0.66	0.68	0.66	4,700
September 05, 2025	0.68	0.68	0.68	0.68	0.68	4,500
September 04, 2025	0.68	0.68	0.68	0.68	0.65	14,100
September 03, 2025	0.69	0.67	0.67	0.69	0.67	19,825
September 02, 2025	0.73	0.69	0.69	0.73	0.67	102,538
August 29, 2025	0.78	0.75	0.75	0.78	0.75	2,100
August 28, 2025	0.76	0.76	0.76	0.76	0.76	536
August 27, 2025	0.76	0.76	0.76	0.76	0.76	1,000
August 26, 2025	0.77	0.76	0.76	0.77	0.75	9,500
August 25, 2025	0.78	0.78	0.78	0.78	0.75	5,019
August 22, 2025	0.81	0.78	0.78	0.81	0.74	5,140
August 21, 2025	0.72	0.72	0.72	0.72	0.72	500
August 20, 2025	0.72	0.72	0.72	0.72	0.71	21,100
August 19, 2025	0.71	0.71	0.71	0.71	0.71	0
August 18, 2025	0.76	0.71	0.71	0.76	0.71	46,103
August 15, 2025	0.73	0.76	0.76	0.8	0.72	83,100
August 14, 2025	0.71	0.71	0.71	0.71	0.71	0
August 13, 2025	0.72	0.71	0.71	0.72	0.71	7,800
August 12, 2025	0.72	0.71	0.71	0.72	0.71	1,500
August 11, 2025	0.76	0.72	0.72	0.76	0.72	10,500
August 08, 2025	0.73	0.71	0.71	0.73	0.71	21,100
August 07, 2025	0.79	0.74	0.74	0.79	0.74	17,800
August 06, 2025	0.75	0.74	0.74	0.75	0.74	16,000
August 05, 2025	0.76	0.81	0.81	0.81	0.76	41,514
August 01, 2025	0.77	0.83	0.83	0.83	0.77	10,500
July 31, 2025	0.78	0.74	0.74	0.78	0.74	15,600
July 30, 2025	0.8	0.75	0.75	0.8	0.75	45,400
July 29, 2025	0.82	0.8	0.8	0.82	0.8	14,500
July 28, 2025	0.82	0.82	0.82	0.82	0.82	2,548
July 25, 2025	0.81	0.81	0.81	0.81	0.81	1,000
July 24, 2025	0.87	0.87	0.87	0.87	0.87	1,003
July 23, 2025	0.87	0.85	0.85	0.87	0.82	24,500
July 22, 2025	0.89	0.89	0.89	0.89	0.89	0
July 21, 2025	0.88	0.89	0.89	0.89	0.88	11,000
July 18, 2025	0.81	0.84	0.84	0.84	0.81	1,000
July 17, 2025	0.8	0.8	0.8	0.8	0.78	8,140
July 16, 2025	0.88	0.88	0.88	0.88	0.88	0
July 15, 2025	0.85	0.88	0.88	0.88	0.78	6,000
July 14, 2025	0.86	0.86	0.86	0.86	0.86	3,500
July 11, 2025	0.75	0.76	0.76	0.76	0.75	2,000
July 10, 2025	0.81	0.78	0.78	0.81	0.75	13,400
July 09, 2025	0.8	0.8	0.8	0.8	0.8	0
July 08, 2025	0.84	0.8	0.8	0.84	0.8	5,000
July 07, 2025	0.85	0.85	0.85	0.85	0.85	3,700
July 04, 2025	0.81	0.85	0.85	0.85	0.79	6,700
July 03, 2025	0.78	0.87	0.87	0.89	0.51	42,833

MustGrow Biologics Corp. (MGRO.V) TSXV