Mustang Bio Inc. (MBIO)
1.93
-0.07 (-3.50%)
At close: Mar 03, 2025, 12:01 PM
MBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.01 | 2.09 | 1.82 | 2.00 | -0.74 | -27.01% | 468,719 |
| Feb 27, 2025 | 2.81 | 2.85 | 2.55 | 2.74 | -0.05 | -1.79% | 951,500 |
| Feb 26, 2025 | 2.64 | 2.84 | 2.64 | 2.79 | 0.12 | 4.49% | 15,670 |
| Feb 25, 2025 | 2.75 | 2.78 | 2.54 | 2.67 | -0.11 | -3.96% | 53,050 |
| Feb 24, 2025 | 3.00 | 3.05 | 2.69 | 2.78 | -0.17 | -5.76% | 58,732 |
| Feb 21, 2025 | 2.95 | 3.06 | 2.88 | 2.95 | 0.04 | 1.37% | 60,552 |
| Feb 20, 2025 | 2.90 | 3.05 | 2.78 | 2.91 | 0.04 | 1.39% | 58,707 |
| Feb 19, 2025 | 2.74 | 2.91 | 2.58 | 2.87 | 0.05 | 1.77% | 60,657 |
| Feb 18, 2025 | 2.91 | 2.95 | 2.75 | 2.82 | 0.02 | 0.71% | 91,538 |
| Feb 14, 2025 | 2.63 | 2.88 | 2.62 | 2.80 | 0.16 | 6.06% | 86,921 |
| Feb 13, 2025 | 2.66 | 2.75 | 2.40 | 2.64 | -0.23 | -8.01% | 220,803 |
| Feb 12, 2025 | 2.95 | 2.97 | 2.71 | 2.87 | -0.03 | -1.03% | 158,934 |
| Feb 11, 2025 | 2.90 | 3.04 | 2.77 | 2.90 | -0.03 | -1.02% | 564,000 |
| Feb 10, 2025 | 2.83 | 2.93 | 2.61 | 2.93 | 0.15 | 5.40% | 55,989 |
| Feb 7, 2025 | 2.93 | 3.05 | 2.71 | 2.78 | -0.14 | -4.79% | 75,701 |
| Feb 6, 2025 | 2.87 | 3.11 | 2.81 | 2.92 | -0.09 | -2.99% | 219,400 |
| Feb 5, 2025 | 3.73 | 4.05 | 2.89 | 3.01 | -0.62 | -17.08% | 475,108 |
| Feb 4, 2025 | 4.09 | 4.09 | 3.56 | 3.63 | -0.37 | -9.25% | 131,245 |
| Feb 3, 2025 | 4.15 | 4.28 | 3.95 | 4.00 | -0.32 | -7.41% | 60,954 |
| Jan 31, 2025 | 4.79 | 4.90 | 4.28 | 4.32 | -0.37 | -7.89% | 83,320 |
| Jan 30, 2025 | 4.65 | 4.98 | 4.50 | 4.69 | -0.20 | -4.09% | 91,943 |
| Jan 29, 2025 | 4.13 | 5.20 | 3.96 | 4.89 | 0.66 | 15.60% | 584,739 |
| Jan 28, 2025 | 4.39 | 6.70 | 4.00 | 4.23 | 0.07 | 1.68% | 2,640,200 |
| Jan 27, 2025 | 4.53 | 4.63 | 3.90 | 4.16 | -0.63 | -13.15% | 253,431 |
| Jan 24, 2025 | 4.10 | 5.63 | 3.86 | 4.79 | 0.70 | 17.11% | 1,518,011 |
| Jan 23, 2025 | 4.13 | 5.00 | 3.92 | 4.09 | -0.08 | -1.92% | 394,800 |
| Jan 22, 2025 | 4.27 | 4.27 | 3.72 | 4.17 | -0.16 | -3.70% | 172,317 |
| Jan 21, 2025 | 5.08 | 5.32 | 4.05 | 4.33 | -1.22 | -21.98% | 190,200 |
| Jan 17, 2025 | 5.77 | 5.94 | 5.19 | 5.55 | -0.33 | -5.61% | 130,837 |
| Jan 16, 2025 | 5.22 | 6.10 | 5.19 | 5.88 | -0.40 | -6.37% | 229,590 |
| Jan 15, 2025 | 6.44 | 7.69 | 5.33 | 6.28 | -0.91 | -12.66% | 186,900 |
| Jan 14, 2025 | 8.02 | 8.49 | 6.97 | 7.19 | -4.01 | -35.80% | 305,934 |
| Jan 13, 2025 | 12.00 | 12.00 | 11.00 | 11.20 | -1.63 | -12.70% | 106,150 |
| Jan 10, 2025 | 11.40 | 13.29 | 11.12 | 12.83 | 1.71 | 15.38% | 386,484 |
| Jan 8, 2025 | 10.30 | 11.67 | 10.06 | 11.12 | 0.12 | 1.09% | 459,608 |
| Jan 7, 2025 | 10.22 | 11.65 | 9.86 | 11.00 | 0.30 | 2.80% | 151,546 |
| Jan 6, 2025 | 10.20 | 11.74 | 9.64 | 10.70 | -0.21 | -1.92% | 262,788 |
| Jan 3, 2025 | 11.39 | 12.38 | 10.57 | 10.91 | 0.46 | 4.40% | 764,808 |
| Jan 2, 2025 | 9.00 | 21.95 | 8.97 | 10.45 | 1.60 | 18.08% | 6,217,906 |
| Dec 31, 2024 | 9.50 | 9.90 | 8.10 | 8.85 | -0.45 | -4.84% | 49,810 |
| Dec 30, 2024 | 9.45 | 9.50 | 8.84 | 9.30 | 0.10 | 1.09% | 24,202 |
| Dec 27, 2024 | 8.95 | 9.49 | 8.71 | 9.20 | 0.40 | 4.55% | 21,392 |
| Dec 26, 2024 | 8.25 | 8.92 | 8.25 | 8.80 | 0.44 | 5.26% | 14,246 |
| Dec 24, 2024 | 8.50 | 8.50 | 8.02 | 8.36 | 0.16 | 1.95% | 7,538 |
| Dec 23, 2024 | 8.57 | 8.78 | 7.95 | 8.20 | -0.19 | -2.26% | 14,504 |
| Dec 20, 2024 | 8.40 | 8.74 | 8.26 | 8.39 | 0.13 | 1.57% | 18,258 |
| Dec 19, 2024 | 8.53 | 8.66 | 7.70 | 8.26 | -0.14 | -1.67% | 19,652 |
| Dec 18, 2024 | 9.00 | 9.20 | 8.39 | 8.40 | -0.45 | -5.08% | 10,844 |
| Dec 17, 2024 | 9.50 | 9.85 | 7.85 | 8.85 | -0.45 | -4.84% | 33,989 |
| Dec 16, 2024 | 9.54 | 10.00 | 9.18 | 9.30 | -0.36 | -3.73% | 11,511 |