Mustang Bio Inc.

1.35
-0.09 (-6.25%)
At close: Apr 03, 2025, 3:59 PM

Mustang Bio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.29 1.45 1.23 1.44 0.15 11.63% 294,677
Apr 1, 2025 1.25 1.30 1.20 1.29 0.04 3.20% 40,000
Mar 31, 2025 1.30 1.30 1.22 1.25 -0.08 -6.02% 115,400
Mar 28, 2025 1.41 1.41 1.26 1.33 -0.09 -6.34% 74,400
Mar 27, 2025 1.39 1.42 1.35 1.42 0.01 0.71% 23,500
Mar 26, 2025 1.49 1.51 1.35 1.41 -0.01 -0.70% 37,267
Mar 25, 2025 1.43 1.43 1.35 1.42 0.01 0.71% 36,600
Mar 24, 2025 1.50 1.51 1.35 1.41 0.01 0.71% 79,163
Mar 21, 2025 1.44 1.49 1.38 1.40 -0.04 -2.78% 62,046
Mar 20, 2025 1.43 1.47 1.40 1.44 0.01 0.70% 41,500
Mar 19, 2025 1.41 1.46 1.37 1.43 0.00 0.00% 39,900
Mar 18, 2025 1.42 1.44 1.36 1.43 0.01 0.70% 28,297
Mar 17, 2025 1.47 1.47 1.37 1.42 0.01 0.71% 26,600
Mar 14, 2025 1.41 1.47 1.35 1.41 0.01 0.71% 57,585
Mar 13, 2025 1.46 1.55 1.35 1.40 -0.05 -3.45% 62,100
Mar 12, 2025 1.51 1.53 1.40 1.45 -0.07 -4.61% 75,759
Mar 11, 2025 1.46 1.60 1.41 1.52 0.02 1.33% 47,634
Mar 10, 2025 1.43 1.50 1.39 1.50 0.02 1.35% 52,407
Mar 7, 2025 1.53 1.56 1.46 1.48 -0.07 -4.52% 88,691
Mar 6, 2025 1.71 1.71 1.46 1.55 -0.16 -9.36% 128,837
Mar 5, 2025 1.62 1.75 1.50 1.71 0.09 5.56% 140,100
Mar 4, 2025 1.87 1.87 1.52 1.62 -0.20 -10.99% 256,600
Mar 3, 2025 1.88 1.99 1.80 1.82 -0.18 -9.00% 136,500
Feb 28, 2025 2.01 2.09 1.82 2.00 -0.74 -27.01% 487,630
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