Mustang Bio Inc. (MBIO)
NASDAQ: MBIO
· Real-Time Price · USD
1.43
-0.04 (-2.72%)
At close: Sep 05, 2025, 3:59 PM
1.44
0.70%
After-hours: Sep 05, 2025, 07:48 PM EDT
MBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 140,962 |
| 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 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 56,500 |
| Aug 27, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 105,917 |
| Aug 26, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 167,000 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.53 | 1.54 | 1.54 | -6.67% | 128,264 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.59 | 1.65 | 1.65 | -2.37% | 176,730 |
| Aug 21, 2025 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 2.42% | 50,604 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.56 | 1.65 | 1.65 | 0.61% | 66,129 |
| Aug 19, 2025 | 1.67 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | 105,222 |
| Aug 18, 2025 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -4.52% | 108,400 |
| Aug 15, 2025 | 1.78 | 1.79 | 1.71 | 1.77 | 1.77 | -0.56% | 117,624 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.68 | 1.78 | 1.78 | -4.81% | 117,200 |
| Aug 13, 2025 | 1.68 | 1.88 | 1.68 | 1.87 | 1.87 | 10.00% | 233,427 |
| Aug 12, 2025 | 1.68 | 1.75 | 1.60 | 1.70 | 1.70 | -3.41% | 217,861 |
| Aug 11, 2025 | 1.59 | 1.86 | 1.57 | 1.76 | 1.76 | 6.02% | 305,100 |
| Aug 8, 2025 | 1.50 | 1.73 | 1.47 | 1.66 | 1.66 | 9.21% | 452,521 |