Skip to main content
MustGrow Biologics Corp. (TSXV:MGRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
+0.030 (5.26%)
Apr 28, 2026, 2:15 PM EST

MustGrow Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.560.600.560.600.605.26%48,740
Apr 27, 20260.640.640.570.570.57-8.06%11,741
Apr 24, 20260.620.730.570.620.623.33%171,958
Apr 23, 20260.530.610.530.600.609.09%88,734
Apr 22, 20260.550.550.540.550.55-159,783
Apr 21, 20260.570.570.550.550.55-3.51%96,450
Apr 20, 20260.550.580.550.570.575.56%85,627
Apr 17, 20260.560.580.540.540.54-1.82%39,870
Apr 16, 20260.560.570.550.550.55-3.51%77,950
Apr 15, 20260.580.590.560.570.57-1.72%99,500
Apr 14, 20260.580.580.550.580.581.75%40,500
Apr 13, 20260.590.590.570.570.57-3.39%27,608
Apr 10, 20260.590.590.590.590.59-11,536
Apr 9, 20260.580.590.580.590.591.72%32,500
Apr 8, 20260.600.600.580.580.58-3.33%41,017
Apr 7, 20260.600.600.600.600.60-100,100
Apr 6, 20260.610.610.600.600.60-3.23%8,041
Apr 2, 20260.580.680.580.620.626.90%129,616
Apr 1, 20260.530.580.530.580.589.43%38,728
Mar 31, 20260.540.540.520.530.53-76,166
Mar 30, 20260.570.570.530.530.53-3.64%26,598
Mar 27, 20260.550.550.550.550.55-19,000
Mar 26, 20260.570.570.540.550.551.85%25,600
Mar 25, 20260.550.550.540.540.54-1.82%62,500
Mar 24, 20260.550.590.550.550.551.85%119,674
Mar 23, 20260.580.580.540.540.541.89%16,000
Mar 19, 20260.550.550.530.530.53-3.64%60,611
Mar 18, 20260.530.590.520.550.553.77%115,997
Mar 17, 20260.550.550.530.530.53-1.85%15,698
Mar 16, 20260.530.540.530.540.541.89%9,175
Mar 13, 20260.540.540.520.530.531.92%146,506
Mar 12, 20260.550.570.520.520.52-135,636
Mar 11, 20260.550.550.510.520.52-5.45%100,140
Mar 10, 20260.550.550.550.550.551.85%4,015
Mar 9, 20260.520.540.520.540.54-1.82%266,152
Mar 6, 20260.550.570.550.550.553.77%25,800
Mar 5, 20260.550.550.530.530.53-7.02%26,659
Mar 4, 20260.540.580.540.570.579.62%172,550
Mar 3, 20260.520.520.520.520.52-3.70%4,215
Mar 2, 20260.520.540.510.540.5410.20%25,991
Feb 27, 20260.490.490.490.490.49-2.00%24,993
Feb 26, 20260.520.520.490.500.50-5.66%288,763
Feb 25, 20260.540.550.520.530.531.92%62,300
Feb 24, 20260.590.590.500.520.52-11.86%1,174,922
Feb 23, 20260.560.720.500.590.59-1,616,948
Feb 20, 20260.600.600.590.590.59-1.67%34,824
Feb 19, 20260.600.600.600.600.601.69%126,900
Feb 18, 20260.600.600.580.590.59-1.67%39,028
Feb 17, 20260.630.630.600.600.60-1.64%139,065
Feb 13, 20260.640.640.600.610.61-4.69%82,729
Feb 12, 20260.640.640.620.640.641.59%100,600
Feb 11, 20260.640.640.630.630.63-1.56%8,410
Feb 10, 20260.670.710.640.640.64-3.03%30,927
Feb 9, 20260.690.730.660.660.66-5.71%125,600
Feb 6, 20260.670.700.670.700.70-17,520
Feb 5, 20260.770.770.690.700.70-2.78%65,764
Feb 4, 20260.750.750.710.720.72-2.70%66,675
Feb 3, 20260.780.780.730.740.74-82,865
Feb 2, 20260.750.750.730.740.74-42,577
Jan 30, 20260.700.740.700.740.744.23%14,426
Jan 29, 20260.790.790.700.710.71-8.97%71,360
Jan 28, 20260.800.800.720.780.78-169,243
Jan 27, 20260.840.850.740.780.78-6.02%138,850
Jan 26, 20260.900.940.830.830.83-7.78%354,990
Jan 23, 20260.770.930.770.900.9018.42%872,837
Jan 22, 20260.700.890.700.760.768.57%362,518
Jan 21, 20260.610.770.600.700.709.37%391,151
Jan 20, 20260.630.650.620.640.643.23%15,323
Jan 19, 20260.620.630.620.620.62-1.59%10,907
Jan 16, 20260.630.640.630.630.63-11,000
Jan 15, 20260.610.640.610.630.631.61%28,091
Jan 14, 20260.610.620.610.620.62-12,000
Jan 13, 20260.600.620.600.620.621.64%15,501
Jan 12, 20260.650.650.600.610.61-11,812
Jan 9, 20260.620.630.610.610.61-1.61%52,500
Jan 8, 20260.600.640.570.620.62-112,755
Jan 7, 20260.670.750.590.620.62-7.46%239,960
Jan 6, 20260.630.670.620.670.679.84%42,269
Jan 5, 20260.610.610.540.610.61-3.17%46,168
Jan 2, 20260.580.670.580.630.63-26,849
Dec 31, 20250.660.660.630.630.63-3.08%20,521
Dec 30, 20250.670.690.620.650.65-2.99%55,230
Dec 29, 20250.650.700.650.670.67-10,857
Dec 24, 20250.670.670.670.670.671.52%2,000
Dec 23, 20250.700.700.650.660.66-7.04%18,653
Dec 22, 20250.700.780.680.710.714.41%102,257
Dec 19, 20250.640.750.640.680.687.94%70,866
Dec 18, 20250.580.700.580.630.6310.53%92,980
Dec 17, 20250.550.570.540.570.573.64%2,517
Dec 16, 20250.560.560.550.550.551.85%35,515
Dec 15, 20250.560.560.540.540.54-1.82%4,003
Dec 12, 20250.570.580.550.550.55-3.51%23,449
Dec 11, 20250.570.570.570.570.575.56%8,200
Dec 10, 20250.560.570.540.540.54-3.57%87,074
Dec 9, 20250.590.590.550.560.56-1.75%46,651
Dec 8, 20250.560.580.560.570.57-10.94%62,185
Dec 5, 20250.600.640.600.640.646.67%13,350
Dec 4, 20250.620.620.600.600.601.69%3,335
Dec 3, 20250.590.590.590.590.59-7,000
Dec 2, 20250.600.600.590.590.59-1.67%20,300