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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.62	0.6	0.6	0.62	0.6	3,335
December 03, 2025	0.59	0.59	0.59	0.59	0.59	7,000
December 02, 2025	0.6	0.59	0.59	0.6	0.59	20,300
December 01, 2025	0.63	0.6	0.6	0.63	0.6	2,122
November 28, 2025	0.58	0.6	0.6	0.62	0.54	26,500
November 27, 2025	0.63	0.63	0.63	0.63	0.63	51,569
November 26, 2025	0.6	0.63	0.63	0.63	0.53	51,569
November 25, 2025	0.56	0.59	0.59	0.6	0.5	60,015
November 24, 2025	0.6	0.56	0.56	0.6	0.56	19,100
November 21, 2025	0.61	0.58	0.58	0.61	0.58	5,536
November 20, 2025	0.65	0.65	0.65	0.65	0.65	4,237
November 19, 2025	0.62	0.64	0.64	0.64	0.62	19,700
November 18, 2025	0.59	0.65	0.65	0.65	0.59	45,900
November 17, 2025	0.61	0.54	0.54	0.61	0.54	52,816
November 14, 2025	0.64	0.61	0.61	0.64	0.61	3,600
November 13, 2025	0.66	0.64	0.64	0.66	0.64	5,420
November 12, 2025	0.68	0.66	0.66	0.68	0.66	26,000
November 11, 2025	0.68	0.66	0.66	0.68	0.66	18,500
November 10, 2025	0.68	0.67	0.67	0.68	0.67	7,107
November 07, 2025	0.69	0.69	0.69	0.69	0.69	2,518
November 06, 2025	0.69	0.69	0.69	0.69	0.69	0
November 05, 2025	0.67	0.69	0.69	0.69	0.66	2,518
November 04, 2025	0.67	0.67	0.67	0.67	0.66	59,500
November 03, 2025	0.69	0.71	0.71	0.71	0.69	29,500
October 31, 2025	0.68	0.69	0.69	0.69	0.67	12,500
October 30, 2025	0.75	0.68	0.68	0.75	0.68	21,000
October 29, 2025	0.72	0.71	0.71	0.72	0.71	2,016
October 28, 2025	0.72	0.72	0.72	0.72	0.72	500
October 27, 2025	0.69	0.7	0.7	0.7	0.69	2,000
October 24, 2025	0.69	0.69	0.69	0.69	0.69	2,000
October 23, 2025	0.67	0.66	0.66	0.67	0.66	32,100
October 22, 2025	0.73	0.68	0.68	0.73	0.68	27,000
October 21, 2025	0.74	0.74	0.74	0.74	0.74	1,000
October 20, 2025	0.78	0.75	0.75	0.78	0.75	2,410
October 17, 2025	0.8	0.8	0.8	0.8	0.8	5,953
October 16, 2025	0.72	0.81	0.81	0.83	0.72	52,526
October 15, 2025	0.69	0.7	0.7	0.71	0.69	25,700
October 14, 2025	0.66	0.68	0.68	0.68	0.66	23,104
October 10, 2025	0.7	0.7	0.7	0.7	0.7	58,129
October 09, 2025	0.68	0.68	0.68	0.68	0.68	501
October 08, 2025	0.62	0.68	0.68	0.68	0.62	38,400
October 07, 2025	0.68	0.68	0.68	0.68	0.67	30,785
October 06, 2025	0.69	0.68	0.68	0.69	0.67	6,000
October 03, 2025	0.71	0.68	0.68	0.71	0.68	18,600
October 02, 2025	0.68	0.69	0.69	0.71	0.67	43,600
October 01, 2025	0.66	0.67	0.67	0.68	0.65	70,500
September 30, 2025	0.62	0.65	0.65	0.66	0.62	45,500
September 29, 2025	0.63	0.63	0.63	0.63	0.62	11,503
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

MustGrow Biologics Corp. (MGRO.V) TSXV