Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Jun 27, 2025, 4:00 PM
1.010
-0.010 (-0.98%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 170,408 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 57,141 |
| Jun 25, 2025 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 83,544 |
| Jun 24, 2025 | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 94,818 |
| Jun 23, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 60,336 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 101,775 |
| Jun 18, 2025 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 4.90% | 225,756 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -8.11% | 175,979 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -5.13% | 132,087 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -7.87% | 92,585 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 44,681 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 27,219 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 70,745 |
| Jun 9, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 64,864 |
| Jun 6, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 40,576 |
| Jun 5, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 48,057 |
| Jun 4, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 64,854 |
| Jun 3, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 60,693 |
| Jun 2, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | - | 64,047 |
| May 30, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -2.24% | 71,238 |
| May 29, 2025 | 1.28 | 1.34 | 1.24 | 1.34 | 1.34 | 4.69% | 106,557 |
| May 28, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 45,514 |
| May 27, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 43,556 |
| May 23, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 96,561 |
| May 22, 2025 | 1.19 | 1.32 | 1.17 | 1.28 | 1.28 | 7.56% | 266,834 |
| May 21, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 95,305 |
| May 20, 2025 | 1.15 | 1.26 | 1.11 | 1.24 | 1.24 | 6.90% | 256,975 |
| May 19, 2025 | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | 3.57% | 256,967 |
| May 16, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 54,902 |
| May 15, 2025 | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | 0.89% | 68,863 |
| May 14, 2025 | 1.13 | 1.15 | 1.07 | 1.12 | 1.12 | - | 67,346 |
| May 13, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 149,004 |
| May 12, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -3.00% | 125,095 |
| May 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -1.27% | 67,170 |
| May 8, 2025 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 3.51% | 264,927 |
| May 7, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.44% | 138,109 |
| May 6, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 1.34% | 169,784 |
| May 5, 2025 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 143,032 |
| May 2, 2025 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 170,877 |
| May 1, 2025 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 1.83% | 136,717 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.01 | 1.09 | 1.09 | -6.84% | 474,792 |
| Apr 29, 2025 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 203,991 |
| Apr 28, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.92% | 283,397 |
| Apr 25, 2025 | 1.18 | 1.22 | 1.12 | 1.22 | 1.22 | -1.61% | 878,206 |
| Apr 24, 2025 | 1.30 | 1.36 | 1.16 | 1.24 | 1.24 | -6.70% | 17,913,208 |
| Apr 23, 2025 | 1.28 | 1.38 | 1.26 | 1.33 | 1.33 | 7.18% | 421,400 |
| Apr 22, 2025 | 1.23 | 1.29 | 1.13 | 1.24 | 1.24 | 0.81% | 55,989 |
| Apr 21, 2025 | 1.29 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 40,297 |
| Apr 17, 2025 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | -0.75% | 32,974 |
| Apr 16, 2025 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -1.47% | 9,095 |