Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.130
-0.035 (-3.00%)
At close: May 12, 2025, 4:00 PM
1.130
0.00 (0.00%)
After-hours: May 12, 2025, 7:59 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | - | 21,096 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -2.16% | 17,116 |
| Apr 11, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 40,218 |
| Apr 10, 2025 | 1.39 | 1.42 | 1.24 | 1.34 | 1.34 | -1.47% | 72,691 |
| Apr 9, 2025 | 1.33 | 1.36 | 1.25 | 1.36 | 1.36 | 7.09% | 35,791 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 39,754 |
| Apr 7, 2025 | 1.20 | 1.35 | 1.17 | 1.35 | 1.35 | 10.66% | 77,304 |
| Apr 4, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | -6.15% | 95,069 |
| Apr 3, 2025 | 1.34 | 1.37 | 1.27 | 1.30 | 1.30 | -9.72% | 130,310 |
| Apr 2, 2025 | 1.29 | 1.46 | 1.23 | 1.44 | 1.44 | 11.37% | 310,673 |
| Apr 1, 2025 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 3.44% | 39,966 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -6.02% | 115,368 |
| Mar 28, 2025 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | -6.34% | 74,374 |
| Mar 27, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 23,487 |
| Mar 26, 2025 | 1.49 | 1.51 | 1.35 | 1.41 | 1.41 | -0.70% | 37,267 |
| Mar 25, 2025 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 0.71% | 36,563 |
| Mar 24, 2025 | 1.50 | 1.51 | 1.35 | 1.41 | 1.41 | 0.71% | 79,163 |
| Mar 21, 2025 | 1.44 | 1.49 | 1.38 | 1.40 | 1.40 | -2.78% | 62,046 |
| Mar 20, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 41,479 |
| Mar 19, 2025 | 1.41 | 1.46 | 1.37 | 1.43 | 1.43 | - | 39,884 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.36 | 1.43 | 1.43 | 0.70% | 28,297 |
| Mar 17, 2025 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | 0.71% | 26,592 |
| Mar 14, 2025 | 1.41 | 1.47 | 1.35 | 1.41 | 1.41 | 0.71% | 57,585 |
| Mar 13, 2025 | 1.46 | 1.55 | 1.35 | 1.40 | 1.40 | -3.45% | 62,095 |
| Mar 12, 2025 | 1.51 | 1.53 | 1.40 | 1.45 | 1.45 | -4.61% | 75,759 |
| Mar 11, 2025 | 1.46 | 1.60 | 1.41 | 1.52 | 1.52 | 1.33% | 47,634 |
| Mar 10, 2025 | 1.43 | 1.50 | 1.39 | 1.50 | 1.50 | 1.35% | 52,063 |
| Mar 7, 2025 | 1.53 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 88,691 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.46 | 1.55 | 1.55 | -9.36% | 128,837 |
| Mar 5, 2025 | 1.62 | 1.75 | 1.50 | 1.71 | 1.71 | 5.56% | 140,097 |
| Mar 4, 2025 | 1.87 | 1.87 | 1.52 | 1.62 | 1.62 | -10.99% | 256,599 |
| Mar 3, 2025 | 1.88 | 1.99 | 1.80 | 1.82 | 1.82 | -9.00% | 136,499 |