Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mustgrow Biologics Corp (OP: MGROF )

0.7131 +0.0381 (+5.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.810 1.810 1.810 1.810 400 +0.05(+2.84%)
May 01, 2023 1.760 0 +0.01(+0.86%)
Apr 27, 2023 1.745 10 -0.00(-0.29%)
Apr 26, 2023 1.620 1.750 1.570 1.750 2,849 +0.05(+2.94%)
Apr 25, 2023 1.900 1.900 1.700 1.700 4,640 -0.13(-7.10%)
Apr 24, 2023 1.960 1.960 1.830 1.830 300 +0.04(+2.23%)
Apr 21, 2023 1.780 1.790 1.780 1.790 500 +0.11(+6.55%)
Apr 20, 2023 1.750 1.750 1.675 1.680 655 -0.14(-7.69%)
Apr 19, 2023 1.820 1.820 1.820 1.820 100 -0.04(-2.15%)
Apr 18, 2023 1.800 1.860 1.800 1.860 20,150 +0.08(+4.20%)
Apr 17, 2023 1.895 1.895 1.785 1.785 1,003 -0.15(-7.91%)
Apr 14, 2023 2.050 2.050 1.938 1.938 4,225 -0.14(-6.81%)
Apr 05, 2023 2.080 60 +0.02(+0.85%)
Apr 04, 2023 2.062 2.062 2.062 2.062 500 -0.08(-3.62%)
Apr 03, 2023 2.140 2.140 2.140 2.140 511 +0.01(+0.47%)
Mar 31, 2023 2.130 2.130 2.050 2.130 250 +0.08(+3.90%)
Mar 30, 2023 2.045 2.050 2.010 2.050 6,403 -0.01(-0.24%)
Mar 29, 2023 2.055 2.055 2.055 2.055 104 +0.00(+0.22%)
Mar 28, 2023 2.050 2.050 2.050 2.050 295 -0.09(-4.18%)
Mar 27, 2023 2.140 2.140 2.140 2.140 657 -0.03(-1.38%)
Mar 23, 2023 2.170 70 +0.04(+1.88%)
Mar 22, 2023 2.130 2.130 2.130 2.130 1,200 -0.07(-3.18%)
Mar 21, 2023 2.300 2.300 2.200 2.200 2,380 -0.10(-4.35%)
Mar 20, 2023 2.300 2.300 2.300 2.300 6,551 +0.09(+4.07%)
Mar 17, 2023 2.300 2.300 2.170 2.210 2,964 -0.06(-2.75%)
Mar 16, 2023 2.272 2.310 2.272 2.272 200 -0.06(-2.47%)
Mar 15, 2023 2.380 2.400 2.330 2.330 5,711 -0.10(-4.12%)
Mar 14, 2023 2.430 2.430 2.430 2.430 3,000 +0.08(+3.18%)
Mar 13, 2023 2.370 2.390 2.355 2.355 1,400 -0.04(-1.55%)
Mar 10, 2023 2.328 2.392 2.328 2.392 1,000 -0.06(-2.37%)
Mar 09, 2023 2.481 2.520 2.450 2.450 18,126 -0.01(-0.40%)
Mar 08, 2023 2.510 2.510 2.460 2.460 3,400 -0.07(-2.77%)
Mar 07, 2023 2.534 2.534 2.530 2.530 600 +0.04(+1.61%)
Mar 06, 2023 2.490 2.490 2.490 2.490 2,443 -0.03(-1.19%)
Mar 03, 2023 2.520 2.520 2.520 2.520 2,002 +0.03(+1.20%)
Mar 02, 2023 2.497 2.497 2.490 2.490 2,500 -0.02(-0.80%)
Mar 01, 2023 2.485 2.510 2.485 2.510 2,118 +0.02(+1.01%)
Feb 28, 2023 2.490 2.490 2.485 2.485 600 -0.12(-4.42%)
Feb 23, 2023 2.600 0 -0.07(-2.80%)
Feb 22, 2023 2.675 2.675 2.675 2.675 5,010 +0.04(+1.71%)
Feb 21, 2023 2.710 2.710 2.630 2.630 38,002 -0.20(-7.07%)
Feb 15, 2023 2.830 0 +0.01(+0.35%)
Feb 14, 2023 2.640 2.820 2.640 2.820 1,400 +0.06(+2.17%)
Feb 13, 2023 2.840 2.840 2.760 2.760 900 -0.09(-3.16%)
Feb 10, 2023 2.850 2.850 2.840 2.850 13,542 -0.03(-1.04%)
Feb 09, 2023 2.893 2.893 2.880 2.880 302 -0.01(-0.35%)
Feb 08, 2023 2.900 2.900 2.890 2.890 2,188 +0.02(+0.70%)
Feb 07, 2023 2.870 2.870 2.870 2.870 2,500 -0.02(-0.86%)
Feb 03, 2023 2.895 125 +0.02(+0.70%)
Feb 02, 2023 2.875 2.875 2.875 2.875 3,175 -0.03(-1.03%)
Feb 01, 2023 2.812 2.905 2.800 2.905 3,200 +0.02(+0.87%)
Jan 31, 2023 2.680 2.880 2.680 2.880 499 +0.05(+1.77%)
Jan 30, 2023 2.830 2.830 2.830 2.830 170 -0.06(-1.94%)
Jan 25, 2023 2.886 0 -0.01(-0.48%)
Jan 24, 2023 2.840 2.900 2.840 2.900 294 +0.20(+7.41%)
Jan 23, 2023 2.700 2.700 2.700 2.700 150 +0.08(+3.00%)
Jan 20, 2023 2.606 2.621 2.606 2.621 6,172 +0.08(+3.20%)
Jan 19, 2023 2.540 2.540 2.540 2.540 106 +0.00(+0.00%)
Jan 13, 2023 2.540 0 +0.05(+2.15%)
Jan 12, 2023 2.500 2.503 2.486 2.486 5,000 +0.04(+1.49%)
Jan 11, 2023 2.480 2.480 2.450 2.450 4,551 -0.05(-2.19%)
Jan 10, 2023 2.505 2.526 2.505 2.505 1,400 -0.08(-3.28%)
Jan 04, 2023 2.590 9 +0.06(+2.37%)
Jan 03, 2023 2.530 2.530 2.530 2.530 3,030 -0.04(-1.55%)
Dec 30, 2022 2.570 2.570 2.570 2.570 102 +0.02(+0.78%)
Dec 29, 2022 2.550 2.550 2.550 2.550 500 +0.00(+0.00%)
Dec 28, 2022 2.542 2.550 2.542 2.550 1,169 +0.25(+10.87%)
Dec 27, 2022 2.348 2.348 2.300 2.300 3,999 -0.19(-7.46%)
Dec 22, 2022 2.485 0 -0.00(-0.19%)
Dec 21, 2022 2.497 2.497 2.490 2.490 13,430 +0.00(+0.00%)
Dec 20, 2022 2.540 2.540 2.490 2.490 780 +0.01(+0.40%)
Dec 19, 2022 2.480 2.480 2.480 2.480 500 +0.02(+0.61%)
Dec 16, 2022 2.465 2.465 2.465 2.465 200 -0.04(-1.40%)
Dec 13, 2022 2.500 36 +0.06(+2.46%)
Dec 12, 2022 2.430 2.440 2.424 2.440 1,431 -0.04(-1.41%)
Dec 07, 2022 2.475 20 -0.03(-1.00%)
Dec 05, 2022 2.500 0 +0.00(+0.00%)
Dec 02, 2022 2.468 2.500 2.468 2.500 4,450 -0.03(-1.19%)
Nov 29, 2022 2.530 11 -0.16(-5.95%)
Nov 28, 2022 2.651 2.690 2.651 2.690 11,007 -0.03(-1.11%)
Nov 25, 2022 2.750 2.750 2.720 2.720 2,959 -0.10(-3.38%)
Nov 23, 2022 2.790 2.820 2.770 2.815 2,880 +0.11(+3.89%)
Nov 22, 2022 2.840 2.840 2.710 2.710 420 +0.05(+1.88%)
Nov 21, 2022 2.660 2.660 2.660 2.660 256 -0.14(-5.00%)
Nov 18, 2022 2.762 2.800 2.760 2.800 3,425 +0.19(+7.28%)
Nov 17, 2022 2.610 2.610 2.610 2.610 574 -0.08(-2.97%)
Nov 16, 2022 2.615 2.690 2.615 2.690 549 +0.05(+1.89%)
Nov 15, 2022 2.365 2.640 2.365 2.640 43,525 +0.38(+16.81%)
Nov 14, 2022 2.100 2.260 2.100 2.260 4,707 +0.16(+7.49%)
Nov 11, 2022 1.840 2.103 1.840 2.103 13,050 +0.06(+3.06%)
Nov 10, 2022 2.040 2.040 2.040 2.040 550 -0.04(-1.92%)
Nov 07, 2022 2.080 2 +0.03(+1.46%)
Nov 04, 2022 1.980 2.090 1.950 2.050 2,360 +0.22(+12.02%)
Nov 03, 2022 1.865 1.865 1.820 1.830 907 -0.16(-8.04%)
Nov 02, 2022 1.900 1.990 1.900 1.990 3,260 +0.00(+0.00%)
Nov 01, 2022 1.998 1.998 1.945 1.990 10,300 +0.09(+4.74%)
Oct 31, 2022 2.000 2.000 1.900 1.900 1,026 -0.12(-5.94%)
Oct 28, 2022 2.020 2.025 2.020 2.020 7,275 -0.07(-3.35%)
Oct 27, 2022 2.090 2.090 2.090 2.090 102 +0.02(+0.97%)
Oct 26, 2022 2.070 2.070 2.070 2.070 3,950 -0.01(-0.48%)
Oct 25, 2022 2.080 2.080 2.080 2.080 900 +0.01(+0.49%)
Oct 21, 2022 2.070 0 +0.04(+1.97%)
Oct 19, 2022 2.030 0 +0.01(+0.38%)
Oct 18, 2022 2.022 2.022 2.022 2.022 5,325 +0.02(+0.87%)
Oct 17, 2022 2.005 2.005 2.005 2.005 500 -0.02(-0.74%)
Oct 14, 2022 2.020 2.020 2.020 2.020 325 -0.05(-2.42%)
Oct 11, 2022 2.070 50 -0.02(-0.96%)
Oct 04, 2022 2.090 0 +0.07(+3.47%)
Oct 03, 2022 2.040 2.040 2.020 2.020 475 -0.01(-0.50%)
Sep 30, 2022 1.941 2.030 1.941 2.030 8,250 +0.05(+2.53%)
Sep 29, 2022 1.980 2.035 1.980 1.980 3,231 +0.06(+3.13%)
Sep 28, 2022 2.010 2.010 1.920 1.920 5,314 -0.11(-5.42%)
Sep 27, 2022 2.030 2.030 1.980 2.030 7,200 +0.00(+0.00%)
Sep 26, 2022 1.940 2.050 1.940 2.030 6,788 -0.06(-2.87%)
Sep 23, 2022 2.110 2.110 1.970 2.090 7,739 -0.03(-1.42%)
Sep 22, 2022 2.119 2.120 2.110 2.120 5,920 -0.04(-1.85%)
Sep 21, 2022 2.080 2.160 2.080 2.160 1,101 +0.07(+3.35%)
Sep 20, 2022 2.150 2.150 2.085 2.090 8,200 -0.07(-3.24%)
Sep 19, 2022 2.160 2.160 2.159 2.160 7,200 -0.06(-2.70%)
Sep 16, 2022 2.200 2.250 2.200 2.220 32,354 -0.01(-0.45%)
Sep 15, 2022 2.260 2.260 2.150 2.230 16,840 +0.07(+3.24%)
Sep 14, 2022 2.197 2.197 2.160 2.160 250 -0.08(-3.57%)
Sep 12, 2022 2.240 6 -0.04(-1.75%)
Sep 09, 2022 2.280 2.280 2.270 2.280 1,300 +0.02(+1.11%)
Sep 08, 2022 2.230 2.255 2.230 2.255 470 +0.05(+2.50%)
Sep 07, 2022 2.180 2.200 2.180 2.200 310 +0.04(+1.85%)
Sep 06, 2022 2.110 2.160 2.110 2.160 347 +0.12(+5.86%)
Sep 02, 2022 2.030 2.041 2.030 2.041 1,320 +0.00(+0.02%)
Sep 01, 2022 2.040 2.040 2.040 2.040 392 +0.00(+0.00%)
Aug 31, 2022 2.040 2.040 2.040 2.040 145 +0.00(+0.00%)
Aug 30, 2022 2.100 2.100 2.040 2.040 3,930 -0.05(-2.39%)
Aug 29, 2022 2.193 2.193 2.090 2.090 1,313 -0.12(-5.22%)
Aug 24, 2022 2.205 10 +0.10(+5.00%)
Aug 22, 2022 2.100 0 -0.10(-4.55%)
Aug 19, 2022 2.200 2.200 2.200 2.200 10,100 -0.01(-0.45%)
Aug 16, 2022 2.210 50 -0.01(-0.45%)
Aug 15, 2022 2.235 2.235 2.220 2.220 3,301 +0.03(+1.37%)
Aug 12, 2022 2.220 2.250 2.120 2.190 56,200 -0.07(-3.10%)
Aug 11, 2022 2.332 2.332 2.210 2.260 1,798 -0.02(-0.88%)
Aug 10, 2022 2.245 2.290 2.245 2.280 17,000 -0.02(-0.87%)
Aug 08, 2022 2.300 34 +0.03(+1.32%)
Aug 04, 2022 2.270 0 +0.08(+3.42%)
Aug 03, 2022 2.280 2.280 2.195 2.195 641 -0.08(-3.73%)
Aug 02, 2022 2.330 2.330 2.190 2.280 2,446 -0.07(-2.98%)
Aug 01, 2022 2.350 2.350 2.350 2.350 3,200 +0.00(+0.21%)
Jul 29, 2022 2.450 2.450 2.312 2.345 11,650 +0.04(+1.52%)
Jul 28, 2022 2.310 2.310 2.310 2.310 105 -0.01(-0.43%)
Jul 25, 2022 2.320 7,090 +0.08(+3.57%)
Jul 22, 2022 2.242 2.242 2.214 2.240 2,400 +0.15(+6.92%)
Jul 21, 2022 2.260 2.260 2.095 2.095 2,313 -0.19(-8.52%)
Jul 20, 2022 2.405 2.405 2.290 2.290 30,829 -0.01(-0.43%)
Jul 18, 2022 2.300 115 +0.14(+6.48%)
Jul 14, 2022 2.160 0 +0.00(+0.00%)
Jul 13, 2022 2.190 2.190 1.990 2.160 850 -0.27(-11.11%)
Jul 11, 2022 2.430 0 +0.01(+0.41%)
Jul 07, 2022 2.420 101 +0.08(+3.42%)
Jul 06, 2022 2.350 2.350 2.340 2.340 3,509 -0.01(-0.28%)
Jul 05, 2022 2.347 2.347 2.347 2.347 100 -0.04(-1.82%)
Jun 30, 2022 2.390 95 +0.01(+0.42%)
Jun 27, 2022 2.380 20 -0.12(-4.80%)
Jun 24, 2022 2.500 2.500 2.400 2.500 3,500 -0.05(-1.96%)
Jun 23, 2022 2.610 2.610 2.405 2.550 4,209 +0.05(+2.08%)
Jun 22, 2022 2.481 2.498 2.420 2.498 790 -0.00(-0.08%)
Jun 21, 2022 2.420 2.500 2.380 2.500 3,100 +0.10(+4.38%)
Jun 17, 2022 2.331 2.395 2.331 2.395 2,900 -0.02(-0.62%)
Jun 16, 2022 2.350 2.410 2.350 2.410 900 -0.14(-5.49%)
Jun 15, 2022 2.550 2.550 2.510 2.550 303 +0.05(+2.00%)
Jun 14, 2022 2.455 2.500 2.455 2.500 2,790 +0.20(+8.81%)
Jun 13, 2022 2.370 2.520 2.280 2.297 7,205 -0.20(-8.10%)
Jun 10, 2022 2.290 2.530 2.220 2.500 11,400 +0.13(+5.42%)
Jun 09, 2022 2.372 2.372 2.372 2.372 279 -0.02(-0.74%)
Jun 08, 2022 2.389 2.389 2.389 2.389 340 +0.13(+5.72%)
Jun 07, 2022 2.260 2.260 2.260 2.260 355 -0.18(-7.38%)
Jun 02, 2022 2.440 0 -0.02(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.