Mustang Bio Inc. (MBIO)
NASDAQ: MBIO
· Real-Time Price · USD
1.59
-0.01 (-0.62%)
At close: Sep 26, 2025, 3:59 PM
1.56
-1.77%
After-hours: Sep 26, 2025, 07:39 PM EDT
MBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 44,294 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 54,300 |
| Sep 24, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.85% | 75,735 |
| Sep 23, 2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 90,717 |
| Sep 22, 2025 | 1.64 | 1.65 | 1.54 | 1.63 | 1.63 | -2.40% | 141,212 |
| Sep 19, 2025 | 1.61 | 1.78 | 1.61 | 1.67 | 1.67 | 3.09% | 222,719 |
| Sep 18, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 102,516 |
| Sep 17, 2025 | 1.58 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 135,000 |
| Sep 16, 2025 | 1.55 | 1.63 | 1.54 | 1.58 | 1.58 | 0.00% | 72,400 |
| Sep 15, 2025 | 1.63 | 1.64 | 1.54 | 1.58 | 1.58 | 0.00% | 114,000 |
| Sep 12, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 136,889 |
| Sep 11, 2025 | 1.45 | 1.57 | 1.42 | 1.57 | 1.57 | 11.35% | 209,600 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 68,300 |
| Sep 9, 2025 | 1.32 | 1.49 | 1.31 | 1.47 | 1.47 | 8.09% | 186,800 |
| Sep 8, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 152,012 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 148,808 |
| Sep 4, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -4.55% | 152,386 |
| Sep 3, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 58,933 |
| Sep 2, 2025 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | 1.32% | 109,900 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 75,400 |