Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MBIO Historical Prices

Mustang Bio, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
1.43
Period low
0.3503
Period change
-68.73%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.41860.41860.38010.3940-4.78%30,267
Nov 4, 20260.41300.41760.41260.4138+1.07%4,008
Nov 3, 20260.41440.41520.40300.4094-1.35%14,458
Nov 2, 20260.40090.42640.39000.4150+3.72%34,154
Oct 30, 20260.38930.42700.38930.4001+1.94%48,293
Oct 29, 20260.38500.40500.37010.3925+9.00%44,861
Oct 28, 20260.35240.37750.35140.3601+0.17%24,828
Oct 27, 20260.35680.38500.35030.3595-0.17%25,652
Oct 26, 20260.37010.38100.36000.3601-2.68%10,888
Oct 23, 20260.39000.39100.36210.3700+0.22%17,654
Oct 22, 20260.38600.40180.36920.3692-3.58%33,713
Oct 21, 20260.38800.40120.37030.3829+0.90%29,223
Oct 20, 20260.37010.38800.37010.3795+1.74%10,206
Oct 19, 20260.37220.38500.37100.3730-0.90%9,126
Oct 16, 20260.40200.41890.37110.3764-2.51%29,996
Oct 15, 20260.37010.39230.37010.3861+4.32%31,562
Oct 14, 20260.37990.42700.37010.3701-1.78%159,848
Oct 13, 20260.39400.39580.37480.3768-8.63%31,257
Oct 12, 20260.41000.43830.38130.4124+3.07%55,425
Oct 9, 20260.43400.43400.38020.4001-4.05%99,183
Oct 8, 20260.44890.44900.41010.4170-7.37%101,120
Oct 7, 20260.45560.45980.45000.4502-2.13%17,682
Oct 6, 20260.46000.47000.45520.4600-0.02%43,262
Oct 5, 20260.46000.46550.46000.4601-2.33%16,688
Oct 2, 20260.46710.48000.45990.4711+0.83%33,393
Oct 1, 20260.46800.46820.45900.4672+0.91%16,103
Sep 30, 20260.47120.47490.45780.4630-3.46%30,474
Sep 29, 20260.50350.50690.47000.4796-5.39%49,264
Sep 28, 20260.51100.52000.50440.5069-2.59%12,129
Sep 25, 20260.52500.52500.52040.5204-1.10%5,094
Sep 24, 20260.53990.54370.50110.5262+2.89%41,093
Sep 23, 20260.48700.55000.48700.5114-3.69%24,096
Sep 22, 20260.54100.55390.53100.5310-3.45%18,883
Sep 21, 20260.53000.55770.53000.5500+1.91%42,283
Sep 18, 20260.49000.53970.49000.5397+10.12%52,862
Sep 17, 20260.51090.51090.48510.4901-1.98%26,642
Sep 16, 20260.51330.51330.46620.5000-0.70%41,839
Sep 15, 20260.54510.54510.50350.5035-1.29%41,685
Sep 14, 20260.53910.53910.50700.5101+0.57%20,518
Sep 11, 20260.53230.54960.50700.5072-3.96%25,868
Sep 9, 20260.55200.55200.52350.5281-2.42%9,171
Sep 8, 20260.54000.55460.53300.5412-0.31%22,474
Sep 4, 20260.55330.55820.53220.5429-3.05%37,378
Sep 3, 20260.54320.56090.54320.5600+3.13%29,878
Sep 2, 20260.54990.54990.54110.5430+1.02%11,597
Aug 31, 20260.53820.53980.53270.5375-0.02%9,110
Aug 28, 20260.55000.55000.53040.5376-2.27%20,256
Aug 27, 20260.56000.56010.54810.5501-1.77%33,177
Aug 26, 20260.54500.56800.54500.5600+1.45%15,770
Aug 25, 20260.55100.57650.55000.5520+0.13%6,278
Aug 24, 20260.57020.57830.55000.5513-4.73%31,771
Aug 21, 20260.57290.57870.57000.5787+1.01%6,462
Aug 20, 20260.56000.57290.56000.5729-0.19%14,165
Aug 19, 20260.55250.58490.55250.5740+0.70%10,120
Aug 18, 20260.58000.59630.55210.5700-4.09%16,293
Aug 17, 20260.59410.60000.59410.5943+0.13%8,270
Aug 14, 20260.58680.59400.58680.5935-0.08%11,565
Aug 13, 20260.60090.60200.59180.5940-1.88%28,842
Aug 12, 20260.60800.62250.59010.6054-0.43%86,080
Aug 11, 20260.58030.61990.58030.6080+3.03%21,362
Aug 10, 20260.60000.61900.56000.5901-1.76%30,997
Aug 7, 20260.56130.65310.56130.6007+4.43%74,316
Aug 6, 20260.53040.61000.53040.5752-3.64%10,388
Aug 5, 20260.59000.59990.59000.5969+0.49%6,772
Aug 4, 20260.56250.60240.55730.5940+3.02%27,463
Aug 3, 20260.59900.59900.55000.5766+1.12%72,383
Jul 31, 20260.61780.61780.56000.5702-3.97%11,069
Jul 30, 20260.59950.61990.58610.5938+2.38%22,026
Jul 29, 20260.64000.65980.52500.5800-8.14%71,283
Jul 28, 20260.55650.65990.55650.6314+12.75%79,104
Jul 27, 20260.57000.57350.56000.5600-0.36%7,980
Jul 24, 20260.58500.58500.56200.5620-1.42%16,218
Jul 23, 20260.60000.60280.57010.5701-3.54%22,381
Jul 22, 20260.61000.61570.56660.5910-4.01%34,925
Jul 21, 20260.62230.63000.61000.6157-5.57%13,936
Jul 20, 20260.64000.65400.62710.6520+3.79%14,013
Jul 17, 20260.61500.64440.61500.6282-2.53%27,655
Jul 16, 20260.66600.66600.61080.6445+1.98%27,273
Jul 15, 20260.67990.67990.62000.6320-4.59%48,329
Jul 14, 20260.65570.68700.63290.6624-0.21%21,645
Jul 13, 20260.69000.69000.63680.6638-5.66%54,028
Jul 10, 20260.73700.73700.68220.7036-4.91%62,035
Jul 9, 20260.68770.74000.66750.7399+8.84%92,211
Jul 8, 20260.68000.69010.66540.6798-4.23%19,050
Jul 7, 20260.72000.72000.68000.7098+0.00%9,533
Jul 6, 20260.68360.73500.68360.7098+0.97%35,840
Jul 2, 20260.69800.72560.67830.7030+0.24%28,411
Jul 1, 20260.70000.72340.68260.7013-0.10%52,524
Jun 30, 20260.66040.70200.66040.7020+0.34%15,305
Jun 29, 20260.70190.70190.62500.6996-0.53%35,989
Jun 26, 20260.71400.71500.63800.7033+4.92%44,455
Jun 25, 20260.69000.69970.65670.6703-4.23%21,047
Jun 24, 20260.66230.70270.65600.6999+1.01%59,460
Jun 23, 20260.70000.76000.67610.6929+2.80%90,897
Jun 22, 20260.67000.67490.63810.6740+3.69%33,416
Jun 18, 20260.71300.72700.65000.6500-10.59%96,796
Jun 17, 20260.72500.76980.70000.7270+3.36%25,922
Jun 16, 20260.70730.71690.67010.7034-4.70%76,680
Jun 15, 20260.72810.73810.69740.7381-0.22%66,191
Jun 12, 20260.79700.79700.71020.7397-7.31%46,087
Jun 11, 20260.71100.84800.68000.7980+8.28%74,325
Jun 10, 20260.74190.78200.72000.7370-0.67%89,746
Jun 9, 20260.68020.78400.68000.7420+5.98%131,612
Jun 8, 20260.64000.76000.63050.7001+4.49%283,178
Jun 5, 20260.69000.77920.67000.6700-2.90%5,028,538
Jun 4, 20260.70500.75810.69000.6900-6.93%27,953
Jun 3, 20260.75620.80480.74130.7414-2.64%72,758
Jun 2, 20260.77000.80000.68000.7615-0.98%124,459
Jun 1, 20260.66000.78890.65300.7690+14.76%176,580
May 29, 20260.63380.67800.63380.6701+5.69%41,326
May 28, 20260.61430.64000.61410.6340-0.55%26,990
May 27, 20260.61000.65330.60240.6375+2.49%37,696
May 26, 20260.61410.64000.61000.6220-1.60%32,412
May 22, 20260.62990.64450.61000.6321+3.40%26,797
May 21, 20260.62000.63560.60000.6113-0.33%36,252
May 20, 20260.65000.65000.60690.6133-4.46%26,653
May 19, 20260.59400.65990.59400.6419+7.36%96,253
May 18, 20260.63000.63000.58020.5979-1.26%91,987
May 15, 20260.61890.61900.60030.6055-3.31%48,478
May 14, 20260.65000.65000.62620.6262-3.68%23,615
May 13, 20260.65820.67190.64440.6501-1.23%42,954
May 12, 20260.65630.67800.62010.6582-0.27%61,132
May 11, 20260.69510.69510.65500.6600-5.17%41,385
May 8, 20260.71230.71970.68010.6960-4.26%41,367
May 7, 20260.74650.74920.72500.7270-2.61%21,152
May 6, 20260.74980.77400.74650.7465-3.55%27,687
May 5, 20260.74580.78000.73800.7740+2.93%57,506
May 4, 20260.76000.76500.73800.7520-0.32%59,526
May 1, 20260.75960.76000.73000.7544+1.81%34,578
Apr 30, 20260.75000.79400.73560.7410-1.07%18,540
Apr 29, 20260.73620.77500.73440.7490-0.66%45,600
Apr 28, 20260.76000.78200.75010.7540-0.79%26,925
Apr 27, 20260.75400.77800.75060.7600+0.80%30,642
Apr 24, 20260.75000.79920.74780.7540-1.23%87,590
Apr 23, 20260.74970.77000.74850.7634-0.21%6,526
Apr 22, 20260.73760.76500.71500.7650+6.83%80,026
Apr 21, 20260.76000.76000.71610.7161-3.20%10,986
Apr 20, 20260.75000.77000.67740.7398-3.92%106,509
Apr 17, 20260.75500.78790.75020.7700+1.99%28,322
Apr 16, 20260.77010.77250.75010.7550-0.81%21,775
Apr 15, 20260.74220.78000.74010.7612+1.49%35,409
Apr 14, 20260.71420.75000.71010.7500+5.09%43,391
Apr 13, 20260.70000.75000.69130.7137+1.96%19,611
Apr 10, 20260.74300.77100.70000.7000-5.79%53,209
Apr 9, 20260.74000.75000.74000.7430-0.93%11,483
Apr 8, 20260.77550.78000.74350.7500+1.21%34,986
Apr 7, 20260.76000.79800.72000.7410-1.98%19,757
Apr 6, 20260.75000.76260.75000.7560-2.45%27,806
Apr 2, 20260.74260.79000.74000.7750+1.96%56,649
Apr 1, 20260.72800.79890.72700.7601+4.41%45,425
Mar 31, 20260.73250.74000.72600.7280+0.40%19,548
Mar 30, 20260.72000.75000.71000.7251+0.29%33,159
Mar 27, 20260.74000.76000.70820.7230-2.30%18,862
Mar 26, 20260.76500.77000.73140.7400-3.27%24,356
Mar 25, 20260.82000.82000.76000.7650-5.39%21,461
Mar 24, 20260.80990.83500.77500.8086-0.48%65,898
Mar 23, 20260.84760.88600.81250.8125-4.14%31,118
Mar 20, 20260.82720.89690.78110.8476-0.27%80,037
Mar 19, 20260.82000.85000.78600.8499-1.13%64,494
Mar 18, 20260.87200.88790.82250.8596-3.42%30,364
Mar 17, 20260.87900.91640.86900.8900-4.29%31,839
Mar 16, 20260.95000.95520.86940.9299-1.28%34,905
Mar 13, 20260.94990.99000.94200.9420-0.30%28,587
Mar 12, 20260.99000.99000.94000.9448-4.56%30,810
Mar 11, 20260.98000.98990.93780.9899+0.00%26,706
Mar 10, 20260.92000.99000.91170.9899+7.70%69,405
Mar 9, 20260.88000.91910.82400.9191+2.54%23,742
Mar 6, 20260.92950.92950.88000.8963-5.58%41,407
Mar 5, 20260.94000.97000.93000.9493-0.96%18,638
Mar 4, 20260.91000.98110.90000.9585+3.54%29,670
Mar 3, 20260.96890.97990.91000.9257-3.31%36,095
Mar 2, 20260.97001.030.90300.9574-5.21%58,335
Feb 27, 20261.001.030.98321.01-1.94%32,333
Feb 26, 20261.011.041.001.03+0.00%18,520
Feb 25, 20260.96001.040.96001.03+1.98%64,025
Feb 24, 20260.97001.010.96001.01+2.03%31,033
Feb 23, 20260.97321.040.94120.9899-0.99%62,719
Feb 20, 20260.87061.000.87060.9998+9.02%53,961
Feb 19, 20260.86800.91710.86010.9171+0.00%25,752
Feb 18, 20260.85810.91710.84710.9171+3.08%25,813
Feb 17, 20260.86540.88970.82320.8897+1.78%67,379
Feb 13, 20260.87030.90970.84000.8741-3.91%65,711
Feb 12, 20260.86000.91000.82510.9097+1.08%52,890
Feb 11, 20260.81000.91000.81000.9000+5.37%49,025
Feb 10, 20260.83340.87420.80000.8541+3.31%127,654
Feb 9, 20260.76360.84480.75000.8267+5.02%111,384
Feb 6, 20260.67000.83410.64000.7872+10.53%453,187
Feb 5, 20260.61000.76980.53060.7122+1.16%6,808,012
Feb 4, 20260.81900.81900.69820.7040-9.63%158,428
Feb 3, 20260.91000.91990.75200.7790-12.97%282,580
Feb 2, 20260.98480.98480.86720.8951-7.24%108,547
Jan 30, 20260.99001.010.96500.9650-0.63%35,042
Jan 29, 20261.001.010.96010.9711-3.85%94,264
Jan 28, 20261.021.041.011.01-0.98%43,256
Jan 27, 20261.031.051.001.02-0.97%68,063
Jan 26, 20261.061.061.001.03-1.90%44,781
Jan 23, 20261.081.101.041.05-1.87%23,597
Jan 22, 20261.051.091.041.07+7.00%73,712
Jan 21, 20261.031.040.98501.00-2.91%56,387
Jan 20, 20261.051.061.031.03-1.90%22,631
Jan 16, 20261.071.081.051.05+0.00%16,994
Jan 15, 20261.081.081.051.05-2.78%62,456
Jan 14, 20261.071.101.051.08-0.92%57,967
Jan 13, 20261.121.131.081.09-1.80%42,051
Jan 12, 20261.171.171.091.11-4.31%34,768
Jan 9, 20261.201.201.151.16+1.75%52,541
Jan 8, 20261.141.191.141.14+0.88%97,607
Jan 7, 20261.091.141.071.13+3.67%63,038
Jan 6, 20261.121.121.071.09-1.80%40,138
Jan 5, 20261.091.151.041.11+3.74%86,005
Jan 2, 20260.98201.110.98001.07+9.07%91,347
Dec 31, 20250.95060.99000.93000.9810+3.26%160,625
Dec 30, 20250.95000.96290.92000.9500-1.25%101,639
Dec 29, 20251.001.000.94000.9620-5.69%172,373
Dec 26, 20251.031.040.96751.02-2.86%140,805
Dec 24, 20251.051.071.031.05+0.96%60,642
Dec 23, 20251.111.111.041.04-6.31%41,304
Dec 22, 20251.091.141.081.11+1.83%41,338
Dec 19, 20251.071.141.071.09+2.83%85,343
Dec 18, 20251.091.121.051.06-2.75%81,451
Dec 17, 20251.081.121.081.09+1.87%46,348
Dec 16, 20251.141.171.061.07-5.31%191,342
Dec 15, 20251.201.211.131.13-5.44%76,274
Dec 12, 20251.241.261.171.20-2.05%71,487
Dec 11, 20251.261.261.211.22-2.40%57,159
Dec 10, 20251.271.291.221.25-0.79%69,588
Dec 9, 20251.241.311.231.26+0.80%171,431
Dec 8, 20251.231.271.211.25+0.00%64,999
Dec 5, 20251.301.321.251.25-5.30%27,845
Dec 4, 20251.191.331.181.32+10.92%98,742
Dec 3, 20251.191.251.181.19-1.65%74,620
Dec 2, 20251.301.341.201.21-6.92%95,703
Dec 1, 20251.421.421.301.30-7.80%69,607
Nov 28, 20251.241.431.241.41+13.71%309,840
Nov 26, 20251.171.281.171.24+5.08%125,812
Nov 25, 20251.181.191.151.18+0.00%60,320
Nov 24, 20251.181.201.131.18+0.00%118,692
Nov 21, 20251.181.191.141.18+2.61%93,082
Nov 20, 20251.191.231.151.15-4.17%51,675
Nov 19, 20251.201.211.151.20-2.44%132,275
Nov 18, 20251.161.261.161.23+6.03%111,101
Nov 17, 20251.201.271.161.16-4.92%88,354
Nov 14, 20251.171.251.141.22+0.83%89,687
Nov 13, 20251.241.261.181.21-3.20%59,365
Nov 12, 20251.251.291.191.25+0.81%77,607
Nov 11, 20251.231.241.201.24+0.81%47,599
Nov 10, 20251.331.331.201.23+0.82%80,498
Nov 7, 20251.261.281.161.22-3.17%97,341
Nov 6, 20251.321.341.221.26-4.55%140,265

Daily open, high, low, close and volume for Mustang Bio, Inc. (MBIO). Showing 249 trading days. Unadjusted prices.