Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.250
-0.070 (-5.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 27,843 |
| Dec 4, 2025 | 1.19 | 1.33 | 1.18 | 1.32 | 1.32 | 10.92% | 97,740 |
| Dec 3, 2025 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 74,620 |
| Dec 2, 2025 | 1.30 | 1.34 | 1.20 | 1.21 | 1.21 | -6.92% | 93,893 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 69,584 |
| Nov 28, 2025 | 1.24 | 1.43 | 1.24 | 1.41 | 1.41 | 13.71% | 304,022 |
| Nov 26, 2025 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 125,812 |
| Nov 25, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 60,204 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | - | 117,933 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 92,994 |
| Nov 20, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 51,675 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -2.44% | 132,275 |
| Nov 18, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 111,101 |
| Nov 17, 2025 | 1.20 | 1.27 | 1.16 | 1.16 | 1.16 | -4.92% | 88,354 |
| Nov 14, 2025 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 0.83% | 89,687 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 59,365 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 77,607 |
| Nov 11, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 47,599 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.20 | 1.23 | 1.23 | 0.82% | 80,498 |
| Nov 7, 2025 | 1.26 | 1.28 | 1.16 | 1.22 | 1.22 | -3.17% | 97,341 |
| Nov 6, 2025 | 1.32 | 1.34 | 1.22 | 1.26 | 1.26 | -4.55% | 140,265 |
| Nov 5, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 3.94% | 62,596 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.23 | 1.27 | 1.27 | -8.63% | 132,885 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 102,742 |
| Oct 31, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | -0.68% | 80,998 |
| Oct 30, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 69,336 |
| Oct 29, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 56,842 |
| Oct 28, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 59,932 |
| Oct 27, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 51,898 |
| Oct 24, 2025 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 63,891 |
| Oct 23, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 90,064 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 144,083 |
| Oct 21, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 51,694 |
| Oct 20, 2025 | 1.50 | 1.69 | 1.50 | 1.57 | 1.57 | 4.67% | 170,399 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 79,499 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.47 | 1.52 | 1.52 | -8.98% | 268,257 |
| Oct 15, 2025 | 1.67 | 1.69 | 1.60 | 1.67 | 1.67 | 1.21% | 115,063 |
| Oct 14, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 170,348 |
| Oct 13, 2025 | 1.57 | 1.67 | 1.55 | 1.63 | 1.63 | 6.54% | 110,903 |
| Oct 10, 2025 | 1.77 | 1.81 | 1.53 | 1.53 | 1.53 | -13.56% | 229,212 |
| Oct 9, 2025 | 1.74 | 1.85 | 1.71 | 1.77 | 1.77 | 1.72% | 110,688 |
| Oct 8, 2025 | 1.76 | 1.82 | 1.69 | 1.74 | 1.74 | -0.57% | 206,333 |
| Oct 7, 2025 | 1.60 | 1.75 | 1.58 | 1.75 | 1.75 | 12.18% | 379,375 |
| Oct 6, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 68,497 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | - | 64,195 |
| Oct 2, 2025 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 47,966 |
| Oct 1, 2025 | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | 3.29% | 74,963 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 79,340 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 76,348 |
| Sep 26, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 44,594 |