Mustang Bio, Inc. (MBIO) NASDAQ
0.85
-0.0023(-0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.85
-0.0023(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 0.83 | 0.85 | 0.85 | 0.9 | 0.78 | 79,965 |
| March 19, 2026 | 0.82 | 0.85 | 0.85 | 0.85 | 0.79 | 64,479 |
| March 18, 2026 | 0.87 | 0.86 | 0.86 | 0.89 | 0.82 | 30,060 |
| March 17, 2026 | 0.88 | 0.89 | 0.89 | 0.92 | 0.87 | 31,645 |
| March 16, 2026 | 0.95 | 0.93 | 0.93 | 0.96 | 0.87 | 33,563 |
| March 13, 2026 | 0.95 | 0.94 | 0.94 | 0.99 | 0.94 | 27,737 |
| March 12, 2026 | 0.99 | 0.94 | 0.94 | 0.99 | 0.94 | 30,436 |
| March 11, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.94 | 19,349 |
| March 10, 2026 | 0.92 | 0.99 | 0.99 | 0.99 | 0.91 | 69,614 |
| March 09, 2026 | 0.88 | 0.92 | 0.92 | 0.92 | 0.82 | 21,473 |
| March 06, 2026 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 41,407 |
| March 05, 2026 | 0.94 | 0.95 | 0.95 | 0.97 | 0.93 | 18,638 |
| March 04, 2026 | 0.9 | 0.96 | 0.96 | 0.98 | 0.9 | 29,631 |
| March 03, 2026 | 0.97 | 0.93 | 0.93 | 0.98 | 0.91 | 29,866 |
| March 02, 2026 | 0.97 | 0.96 | 0.96 | 1.03 | 0.9 | 58,334 |
| February 27, 2026 | 1 | 1.01 | 1.01 | 1.03 | 0.98 | 32,333 |
| February 26, 2026 | 1.01 | 1.03 | 1.03 | 1.04 | 1 | 18,520 |
| February 25, 2026 | 0.96 | 1.03 | 1.03 | 1.04 | 0.96 | 64,024 |
| February 24, 2026 | 0.97 | 1.01 | 1.01 | 1.01 | 0.96 | 31,033 |
| February 23, 2026 | 0.97 | 0.99 | 0.99 | 1.04 | 0.94 | 62,718 |
| February 20, 2026 | 0.87 | 1 | 0 | 1 | 0.87 | 53,961 |
| February 19, 2026 | 0.87 | 0.92 | 0 | 0.92 | 0.86 | 25,752 |
| February 18, 2026 | 0.86 | 0.92 | 0 | 0.92 | 0.85 | 25,813 |
| February 17, 2026 | 0.87 | 0.89 | 0 | 0.89 | 0.82 | 67,400 |
| February 13, 2026 | 0.87 | 0.87 | 0 | 0.91 | 0.84 | 65,711 |
| February 12, 2026 | 0.86 | 0.91 | 0 | 0.91 | 0.83 | 52,890 |
| February 11, 2026 | 0.81 | 0.9 | 0 | 0.91 | 0.81 | 49,025 |
| February 10, 2026 | 0.83 | 0.85 | 0 | 0.87 | 0.8 | 127,700 |
| February 09, 2026 | 0.76 | 0.83 | 0 | 0.84 | 0.75 | 111,384 |
| February 06, 2026 | 0.67 | 0.79 | 0 | 0.83 | 0.64 | 453,200 |
| February 05, 2026 | 0.61 | 0.71 | 0 | 0.77 | 0.53 | 6.81M |
| February 04, 2026 | 0.82 | 0.7 | 0 | 0.82 | 0.7 | 158,428 |
| February 03, 2026 | 0.91 | 0.78 | 0 | 0.92 | 0.75 | 282,600 |
| February 02, 2026 | 0.98 | 0.9 | 0 | 0.98 | 0.87 | 108,547 |
| January 30, 2026 | 0.99 | 0.97 | 0 | 1.01 | 0.97 | 35,042 |
| January 29, 2026 | 1 | 0.97 | 0 | 1.01 | 0.96 | 94,300 |
| January 28, 2026 | 1.02 | 1.01 | 0 | 1.04 | 1.01 | 43,300 |
| January 27, 2026 | 1.03 | 1.02 | 0 | 1.05 | 1 | 68,100 |
| January 26, 2026 | 1.06 | 1.03 | 0 | 1.06 | 1 | 44,800 |
| January 23, 2026 | 1.08 | 1.05 | 0 | 1.1 | 1.04 | 23,600 |
| January 22, 2026 | 1.05 | 1.07 | 0 | 1.09 | 1.04 | 73,712 |
| January 21, 2026 | 1.03 | 1 | 0 | 1.04 | 0.99 | 56,400 |
| January 20, 2026 | 1.05 | 1.03 | 0 | 1.06 | 1.03 | 22,631 |
| January 16, 2026 | 1.07 | 1.05 | 0 | 1.08 | 1.05 | 17,000 |
| January 15, 2026 | 1.08 | 1.05 | 0 | 1.08 | 1.05 | 62,500 |
| January 14, 2026 | 1.07 | 1.08 | 0 | 1.1 | 1.05 | 58,000 |
| January 13, 2026 | 1.12 | 1.09 | 0 | 1.13 | 1.08 | 42,051 |
| January 12, 2026 | 1.17 | 1.11 | 0 | 1.17 | 1.1 | 34,768 |
| January 09, 2026 | 1.2 | 1.16 | 0 | 1.2 | 1.15 | 52,541 |
| January 08, 2026 | 1.14 | 1.14 | 0 | 1.19 | 1.14 | 97,607 |
| January 07, 2026 | 1.09 | 1.13 | 0 | 1.14 | 1.07 | 63,038 |
| January 06, 2026 | 1.12 | 1.09 | 0 | 1.12 | 1.08 | 40,138 |
| January 05, 2026 | 1.09 | 1.11 | 0 | 1.15 | 1.04 | 86,005 |
| January 02, 2026 | 0.98 | 1.07 | 0 | 1.11 | 0.98 | 91,347 |
| December 31, 2025 | 0.95 | 0.98 | 0 | 0.99 | 0.93 | 160,625 |
| December 30, 2025 | 0.95 | 0.95 | 0 | 0.96 | 0.92 | 101,639 |
| December 29, 2025 | 1 | 0.96 | 0 | 1 | 0.94 | 172,400 |
| December 26, 2025 | 1.03 | 1.02 | 0 | 1.04 | 0.97 | 140,805 |
| December 24, 2025 | 1.05 | 1.05 | 0 | 1.07 | 1.03 | 60,642 |
| December 23, 2025 | 1.11 | 1.04 | 0 | 1.11 | 1.04 | 41,304 |