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 17, 2024 0.8090 0.8090 0.7443 0.7443 690 -0.01(-1.50%)
May 14, 2024 0.7556 800 +0.01(+0.80%)
May 10, 2024 0.7496 500 -0.01(-1.63%)
May 09, 2024 0.7620 0.7620 0.7620 0.7620 3,000 -0.02(-2.31%)
May 08, 2024 0.8221 0.8251 0.7727 0.7800 60,800 +0.01(+0.74%)
May 07, 2024 0.7743 0.7743 0.7743 0.7743 5,900 +0.00(+0.56%)
May 06, 2024 0.7623 0.7700 0.7623 0.7700 325 +0.02(+2.67%)
May 03, 2024 0.7450 0.8180 0.7450 0.7500 60,700 +0.01(+0.85%)
May 02, 2024 0.7437 0.7683 0.7437 0.7437 15,000 -0.04(-5.26%)
Apr 30, 2024 0.7850 0 -0.05(-6.00%)
Apr 29, 2024 0.8351 0.8351 0.8351 0.8351 600 +0.10(+12.85%)
Apr 26, 2024 0.8116 0.8116 0.7300 0.7400 212,536 -0.05(-5.91%)
Apr 25, 2024 0.7866 0.7866 0.7865 0.7865 2,500 +0.02(+2.69%)
Apr 24, 2024 0.7719 0.7719 0.7659 0.7659 4,800 -0.04(-5.08%)
Apr 17, 2024 0.8069 0 +0.00(+0.01%)
Apr 15, 2024 0.8068 0 +0.02(+3.04%)
Apr 09, 2024 0.7830 0 -0.06(-7.67%)
Apr 08, 2024 0.8480 0.8480 0.8480 0.8480 100 +0.04(+4.32%)
Apr 05, 2024 0.8129 0.8129 0.8129 0.8129 1,000 -0.03(-3.23%)
Apr 03, 2024 0.8400 0 -0.08(-8.53%)
Mar 28, 2024 0.9183 1,742 +0.03(+3.20%)
Mar 21, 2024 0.8898 0 -0.06(-5.94%)
Mar 19, 2024 0.9460 0 -0.00(-0.26%)
Mar 18, 2024 0.9483 0.9485 0.9483 0.9485 2,000 -0.01(-1.20%)
Mar 14, 2024 0.9600 2 +0.06(+6.73%)
Mar 12, 2024 0.8995 0 -0.00(-0.06%)
Mar 11, 2024 0.9000 0.9040 0.9000 0.9000 1,015 +0.04(+4.98%)
Mar 07, 2024 0.8573 52 +0.07(+9.07%)
Mar 06, 2024 0.7860 0.7860 0.7860 0.7860 1,115 -0.09(-10.70%)
Mar 05, 2024 0.8802 0.8802 0.8802 0.8802 1,000 +0.09(+11.66%)
Mar 04, 2024 0.8275 0.8275 0.7883 0.7883 4,000 -0.10(-11.35%)
Mar 01, 2024 0.9590 0.9590 0.8892 0.8892 2,200 -0.03(-2.92%)
Feb 29, 2024 0.9454 0.9454 0.9159 0.9159 1,000 -0.02(-2.15%)
Feb 28, 2024 0.9360 0.9360 0.9360 0.9360 1,003 -0.08(-7.58%)
Feb 27, 2024 1.013 1.013 1.013 1.013 220 -0.03(-2.62%)
Feb 26, 2024 1.040 1.040 1.040 1.040 478 +0.00(+0.00%)
Feb 23, 2024 1.035 1.040 1.035 1.040 1,305 +0.00(+0.00%)
Feb 20, 2024 1.040 0 +0.02(+1.46%)
Feb 12, 2024 1.025 0 +0.04(+4.59%)
Feb 05, 2024 0.9800 0 -0.04(-3.93%)
Jan 31, 2024 1.020 0 -0.04(-3.67%)
Jan 29, 2024 1.059 0 +0.00(+0.38%)
Jan 25, 2024 1.055 15 +0.02(+2.11%)
Jan 24, 2024 1.021 1.043 1.021 1.033 1,267 -0.03(-2.53%)
Jan 23, 2024 1.060 1.060 1.060 1.060 1,000 +0.00(+0.36%)
Jan 22, 2024 1.050 1.056 1.050 1.056 715 +0.07(+7.21%)
Jan 18, 2024 0.9852 0 -0.02(-1.68%)
Jan 16, 2024 1.002 0 -0.05(-5.02%)
Jan 12, 2024 1.055 1.055 1.055 1.055 145 -0.05(-4.09%)
Jan 08, 2024 1.100 3 +0.02(+1.85%)
Jan 05, 2024 1.002 1.090 1.002 1.080 11,880 +0.11(+11.34%)
Jan 03, 2024 0.9700 3 +0.00(+0.00%)
Jan 02, 2024 0.9447 0.9700 0.9447 0.9700 554 +0.00(+0.00%)
Dec 29, 2023 0.9702 0.9702 0.9406 0.9700 800 +0.02(+2.34%)
Dec 27, 2023 0.9478 400 +0.05(+5.31%)
Dec 22, 2023 0.9000 0 +0.03(+2.88%)
Dec 20, 2023 0.8748 0 -0.04(-4.53%)
Dec 19, 2023 0.9215 0.9215 0.9163 0.9163 231 -0.05(-5.54%)
Dec 18, 2023 0.9700 0.9700 0.9700 0.9700 500 +0.01(+1.04%)
Dec 13, 2023 0.9600 0 -0.01(-0.63%)
Dec 12, 2023 1.000 1.000 0.9661 0.9661 1,500 -0.04(-4.35%)
Dec 11, 2023 0.9230 1.061 0.9230 1.010 17,100 +0.13(+15.32%)
Dec 01, 2023 0.8758 0 +0.03(+3.47%)
Nov 30, 2023 0.8650 0.8800 0.8200 0.8464 4,250 +0.05(+6.48%)
Nov 29, 2023 0.7949 0.7949 0.7949 0.7949 101 -0.07(-8.10%)
Nov 28, 2023 0.8650 0.8650 0.8650 0.8650 2,700 +0.00(+0.00%)
Nov 27, 2023 0.8040 0.8650 0.8040 0.8650 1,100 +0.10(+13.47%)
Nov 22, 2023 0.7623 0 -0.10(-11.87%)
Nov 21, 2023 0.8650 0.8650 0.8650 0.8650 200 +0.02(+2.25%)
Nov 20, 2023 0.8913 0.8913 0.8460 0.8460 12,200 -0.02(-2.53%)
Nov 16, 2023 0.8680 0 +0.01(+0.88%)
Nov 15, 2023 0.8139 0.8604 0.8139 0.8604 2,200 +0.07(+9.44%)
Nov 14, 2023 0.7906 0.7975 0.7862 0.7862 9,963 -0.07(-8.49%)
Nov 13, 2023 0.8591 0.8591 0.8591 0.8591 100 +0.04(+4.48%)
Nov 10, 2023 0.8223 0.8223 0.8223 0.8223 200 -0.05(-6.22%)
Nov 09, 2023 0.8768 0.8768 0.8768 0.8768 100 -0.02(-2.23%)
Nov 08, 2023 0.8968 0.8968 0.8968 0.8968 1,000 -0.07(-6.78%)
Nov 03, 2023 0.9620 0 -0.08(-7.50%)
Nov 01, 2023 1.040 50 +0.04(+4.00%)
Oct 31, 2023 1.010 1.160 0.8820 1.000 16,309 +0.25(+32.64%)
Oct 27, 2023 0.7539 0 +0.08(+12.69%)
Oct 26, 2023 0.6690 0.6690 0.6690 0.6690 301 +0.01(+1.83%)
Oct 25, 2023 0.5806 0.6570 0.5806 0.6570 6,799 +0.06(+10.05%)
Oct 24, 2023 0.5694 0.5970 0.5694 0.5970 2,001 -0.02(-3.21%)
Oct 23, 2023 0.6710 0.6710 0.6168 0.6168 1,759 -0.04(-5.69%)
Oct 20, 2023 0.6699 0.6699 0.6540 0.6540 1,101 -0.03(-5.01%)
Oct 19, 2023 0.7530 0.8100 0.6885 0.6885 4,100 -0.05(-6.58%)
Oct 17, 2023 0.7370 25 -0.29(-28.45%)
Oct 11, 2023 1.030 0 +0.00(+0.00%)
Oct 10, 2023 1.030 1.030 1.030 1.030 100 -0.01(-0.96%)
Oct 06, 2023 1.040 0 +0.04(+4.00%)
Oct 05, 2023 1.000 1.000 1.000 1.000 1,400 +0.00(+0.00%)
Oct 04, 2023 1.030 1.030 1.000 1.000 2,524 -0.08(-7.41%)
Oct 03, 2023 1.150 1.150 1.080 1.080 300 -0.11(-9.24%)
Oct 02, 2023 1.190 1.190 1.190 1.190 100 +0.01(+0.85%)
Sep 29, 2023 1.100 1.190 1.100 1.180 11,300 +0.10(+9.77%)
Sep 28, 2023 1.075 1.075 1.075 1.075 587 +0.01(+1.22%)
Sep 27, 2023 1.080 1.080 1.050 1.062 27,300 -0.08(-6.68%)
Sep 25, 2023 1.138 0 -0.04(-3.56%)
Sep 22, 2023 1.180 1.180 1.180 1.180 124 +0.00(+0.00%)
Sep 21, 2023 1.180 1.180 1.180 1.180 700 +0.01(+1.03%)
Sep 19, 2023 1.168 0 -0.11(-8.75%)
Sep 14, 2023 1.280 0 +0.02(+1.59%)
Sep 12, 2023 1.260 0 +0.02(+1.61%)
Sep 11, 2023 1.240 1.240 1.240 1.240 100 +0.04(+3.33%)
Sep 07, 2023 1.200 0 +0.10(+9.18%)
Sep 06, 2023 1.099 1.099 1.099 1.099 186 -0.04(-3.38%)
Sep 05, 2023 1.140 1.140 1.137 1.137 800 +0.02(+1.56%)
Aug 31, 2023 1.120 0 -0.08(-6.67%)
Aug 29, 2023 1.200 0 -0.04(-3.23%)
Aug 25, 2023 1.240 41 +0.04(+2.95%)
Aug 22, 2023 1.204 0 -0.05(-3.87%)
Aug 21, 2023 1.253 1.253 1.253 1.253 200 -0.05(-3.62%)
Aug 18, 2023 1.170 1.300 1.150 1.300 2,180 +0.06(+4.84%)
Aug 17, 2023 1.240 1.240 1.220 1.240 582 +0.01(+0.81%)
Aug 16, 2023 1.230 1.230 1.230 1.230 100 +0.07(+6.03%)
Aug 15, 2023 1.120 1.160 1.060 1.160 4,825 -0.02(-1.69%)
Aug 14, 2023 1.150 1.180 1.130 1.180 9,050 +0.00(+0.00%)
Aug 10, 2023 1.180 0 +0.02(+1.72%)
Aug 09, 2023 1.190 1.190 1.160 1.160 1,600 -0.11(-8.66%)
Aug 08, 2023 1.270 1.270 1.260 1.270 12,124 -0.09(-6.62%)
Aug 04, 2023 1.360 0 +0.02(+1.49%)
Aug 03, 2023 1.340 1.340 1.340 1.340 100 -0.06(-4.29%)
Jul 31, 2023 1.400 0 +0.03(+1.89%)
Jul 28, 2023 1.374 1.374 1.374 1.374 765 +0.03(+1.89%)
Jul 27, 2023 1.349 1.349 1.349 1.349 100 +0.04(+2.94%)
Jul 25, 2023 1.310 0 -0.12(-8.13%)
Jul 21, 2023 1.426 0 -0.05(-3.65%)
Jul 19, 2023 1.480 0 +0.04(+2.78%)
Jul 18, 2023 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Jul 17, 2023 1.440 1.450 1.430 1.450 8,675 +0.01(+0.69%)
Jul 14, 2023 1.440 1.440 1.440 1.440 116 -0.03(-2.04%)
Jul 11, 2023 1.470 4 +0.00(+0.34%)
Jul 10, 2023 1.440 1.465 1.440 1.465 1,600 +0.05(+3.17%)
Jul 07, 2023 1.420 1.420 1.420 1.420 1,740 +0.02(+1.43%)
Jul 06, 2023 1.320 1.405 1.261 1.400 651 +0.10(+7.69%)
Jul 05, 2023 1.390 1.390 1.300 1.300 977 -0.17(-11.26%)
Jul 03, 2023 1.465 1.465 1.465 1.465 600 +0.10(+7.72%)
Jun 30, 2023 1.368 1.368 1.360 1.360 1,195 +0.07(+5.17%)
Jun 28, 2023 1.293 0 -0.06(-4.21%)
Jun 27, 2023 1.350 1.350 1.350 1.350 119 +0.15(+12.50%)
Jun 26, 2023 1.450 1.450 1.200 1.200 500 -0.18(-13.04%)
Jun 23, 2023 1.348 1.380 1.348 1.380 1,400 -0.14(-9.21%)
Jun 22, 2023 1.450 1.520 1.450 1.520 1,000 +0.01(+0.66%)
Jun 21, 2023 1.510 1.510 1.510 1.510 2,650 -0.03(-1.95%)
Jun 16, 2023 1.540 65 -0.04(-2.53%)
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.