Mustang Bio Inc. (MBIO)
NASDAQ: MBIO
· Real-Time Price · USD
1.74
-0.04 (-2.25%)
At close: Aug 15, 2025, 3:59 PM
1.69
-2.88%
After-hours: Aug 15, 2025, 07:52 PM EDT
MBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.78 | 1.79 | 1.71 | 1.77 | 1.77 | -0.56% | 93,916 |
| 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 |
| Aug 7, 2025 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 75,200 |
| Aug 6, 2025 | 1.52 | 1.55 | 1.41 | 1.47 | 1.47 | -6.37% | 148,147 |
| Aug 5, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 3.97% | 109,659 |
| Aug 4, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 2.72% | 130,915 |
| Aug 1, 2025 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | -3.92% | 184,400 |
| Jul 31, 2025 | 1.55 | 1.66 | 1.49 | 1.53 | 1.53 | 0.00% | 191,100 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 179,936 |
| Jul 29, 2025 | 1.86 | 1.94 | 1.60 | 1.63 | 1.63 | -14.21% | 456,300 |
| Jul 28, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | -0.52% | 174,500 |
| Jul 25, 2025 | 2.02 | 2.09 | 1.90 | 1.91 | 1.91 | -5.91% | 277,128 |
| Jul 24, 2025 | 2.05 | 2.06 | 2.00 | 2.03 | 2.03 | -2.40% | 151,024 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 258,410 |
| Jul 22, 2025 | 2.07 | 2.10 | 1.97 | 2.09 | 2.09 | 0.97% | 340,600 |
| Jul 21, 2025 | 2.18 | 2.19 | 2.05 | 2.07 | 2.07 | -5.05% | 416,339 |