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

Mustgrow Biologics Corp (OP: MGROF )

0.7443 -0.0113 (-1.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 31, 2023 1.500 7 -0.03(-1.96%)
May 30, 2023 1.530 1.530 1.530 1.530 1,000 +0.02(+1.54%)
May 25, 2023 1.507 0 -0.14(-8.68%)
May 23, 2023 1.650 0 +0.10(+6.80%)
May 22, 2023 1.480 1.545 1.480 1.545 11,474 +0.06(+4.39%)
May 19, 2023 1.480 1.480 1.480 1.480 1,000 +0.01(+0.68%)
May 18, 2023 1.470 1.470 1.470 1.470 100 -0.11(-6.96%)
May 17, 2023 1.580 1.580 1.580 1.580 115 +0.11(+7.48%)
May 16, 2023 1.470 1.470 1.470 1.470 440 +0.02(+1.38%)
May 15, 2023 1.620 1.620 1.450 1.450 249 -0.24(-14.10%)
May 12, 2023 1.688 1.688 1.688 1.688 200 -0.12(-6.74%)
May 08, 2023 1.810 0 +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 6,500 -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%)
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.