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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.59	0.59	0.6	0.59	34,824
February 19, 2026	0.6	0.6	0.6	0.6	0.6	126,900
February 18, 2026	0.6	0.59	0.59	0.6	0.58	39,028
February 17, 2026	0.63	0.6	0.6	0.63	0.6	139,100
February 13, 2026	0.64	0.61	0.61	0.64	0.6	82,729
February 12, 2026	0.64	0.64	0.64	0.64	0.62	100,600
February 11, 2026	0.64	0.63	0.63	0.64	0.63	8,410
February 10, 2026	0.67	0.64	0.64	0.71	0.64	30,927
February 09, 2026	0.69	0.66	0.66	0.73	0.66	125,600
February 06, 2026	0.67	0.7	0.7	0.7	0.67	17,520
February 05, 2026	0.77	0.7	0.7	0.77	0.69	65,800
February 04, 2026	0.75	0.72	0.72	0.75	0.71	66,700
February 03, 2026	0.78	0.74	0.74	0.78	0.73	82,900
February 02, 2026	0.75	0.74	0.74	0.75	0.73	42,600
January 30, 2026	0.7	0.74	0.74	0.74	0.7	14,426
January 29, 2026	0.79	0.71	0.71	0.79	0.7	71,400
January 28, 2026	0.8	0.78	0.78	0.8	0.72	169,243
January 27, 2026	0.84	0.78	0.78	0.85	0.74	138,900
January 26, 2026	0.9	0.83	0.83	0.94	0.83	355,000
January 23, 2026	0.77	0.9	0.9	0.93	0.77	872,837
January 22, 2026	0.7	0.76	0.76	0.89	0.7	362,518
January 21, 2026	0.61	0.7	0.7	0.77	0.6	391,200
January 20, 2026	0.63	0.64	0.64	0.65	0.62	15,323
January 19, 2026	0.62	0.62	0.62	0.63	0.62	10,907
January 16, 2026	0.63	0.63	0.63	0.64	0.63	11,000
January 15, 2026	0.61	0.63	0.63	0.64	0.61	28,100
January 14, 2026	0.61	0.62	0.62	0.62	0.61	12,000
January 13, 2026	0.6	0.62	0.62	0.62	0.6	15,501
January 12, 2026	0.65	0.61	0.61	0.65	0.6	11,812
January 09, 2026	0.62	0.61	0.61	0.63	0.61	52,500
January 08, 2026	0.6	0.62	0.62	0.64	0.57	112,800
January 07, 2026	0.67	0.62	0.62	0.75	0.59	240,000
January 06, 2026	0.63	0.67	0.67	0.67	0.62	42,300
January 05, 2026	0.61	0.61	0.61	0.61	0.54	46,168
January 02, 2026	0.58	0.63	0.63	0.67	0.58	26,849
December 31, 2025	0.66	0.63	0.63	0.66	0.63	20,521
December 30, 2025	0.67	0.65	0.65	0.69	0.62	55,230
December 29, 2025	0.65	0.67	0.67	0.7	0.65	10,857
December 23, 2025	0.7	0.66	0.66	0.7	0.65	18,700
December 22, 2025	0.7	0.71	0.71	0.78	0.68	102,300
December 19, 2025	0.64	0.68	0.68	0.75	0.64	70,900
December 18, 2025	0.58	0.63	0.63	0.7	0.58	93,000
December 17, 2025	0.55	0.57	0.57	0.57	0.54	2,517
December 16, 2025	0.56	0.55	0.55	0.56	0.55	35,515
December 15, 2025	0.56	0.54	0.54	0.56	0.54	4,003
December 12, 2025	0.57	0.55	0.55	0.58	0.55	23,449
December 11, 2025	0.57	0.57	0.57	0.57	0.57	8,200
December 10, 2025	0.56	0.54	0.54	0.57	0.54	87,100
December 09, 2025	0.59	0.56	0.56	0.59	0.55	46,700
December 08, 2025	0.56	0.57	0.57	0.58	0.56	62,200
December 05, 2025	0.6	0.64	0.64	0.64	0.6	13,400
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

MustGrow Biologics Corp. (MGRO.V) TSXV