Mustang Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.23	0.24	0.19	0.21	-	-2.33%	1,153,741
Jan 30, 2025	0.24	0.24	0.21	0.22	-	-6.52%	297,000
Jan 29, 2025	0.25	0.26	0.23	0.23	-	-6.12%	527,750
Jan 28, 2025	0.25	0.26	0.25	0.25	-	-5.77%	127,714
Jan 27, 2025	0.27	0.28	0.25	0.26	-	-1.89%	1,079,146
Jan 24, 2025	0.25	0.27	0.25	0.27	-	10.42%	646,170
Jan 23, 2025	0.26	0.27	0.24	0.24	-	-9.43%	345,840
Jan 22, 2025	0.26	0.27	0.25	0.27	-	-	384,933
Jan 21, 2025	0.28	0.28	0.25	0.27	-	-	691,874
Jan 20, 2025	0.29	0.29	0.26	0.27	-	-1.85%	448,210
Jan 17, 2025	0.28	0.28	0.27	0.27	-	-3.57%	74,500
Jan 16, 2025	0.28	0.28	0.28	0.28	-	5.66%	80,071
Jan 15, 2025	0.29	0.29	0.27	0.27	-	-5.36%	178,141
Jan 14, 2025	0.29	0.30	0.28	0.28	-	3.70%	87,500
Jan 13, 2025	0.27	0.30	0.27	0.27	-	-5.26%	421,477
Jan 10, 2025	0.27	0.29	0.27	0.29	-	3.64%	263,000
Jan 9, 2025	0.27	0.28	0.25	0.28	-	3.77%	255,093
Jan 8, 2025	0.27	0.27	0.26	0.27	-	-7.02%	83,866
Jan 7, 2025	0.28	0.29	0.26	0.29	-	-	365,500
Jan 6, 2025	0.29	0.29	0.27	0.29	-	1.79%	718,050
Jan 3, 2025	0.30	0.30	0.27	0.28	-	1.82%	285,342
Jan 2, 2025	0.26	0.28	0.26	0.28	-	14.58%	467,980
Dec 31, 2024	0.25	0.27	0.24	0.24	-	-4.00%	298,500
Dec 30, 2024	0.29	0.29	0.24	0.25	-	-12.28%	287,729
Dec 27, 2024	0.31	0.31	0.28	0.29	-	-3.39%	478,241
Dec 24, 2024	0.30	0.31	0.29	0.30	-	-4.84%	147,500
Dec 23, 2024	0.31	0.32	0.30	0.31	-	1.64%	395,971
Dec 20, 2024	0.30	0.31	0.29	0.31	-	3.39%	186,000
Dec 19, 2024	0.30	0.30	0.28	0.30	-	-	283,984
Dec 18, 2024	0.26	0.30	0.26	0.30	-	18.00%	293,000
Dec 17, 2024	0.29	0.30	0.25	0.25	-	-16.67%	895,699
Dec 16, 2024	0.32	0.32	0.29	0.30	-	-4.76%	1,057,179
Dec 13, 2024	0.32	0.33	0.31	0.32	-	5.00%	1,177,371
Dec 12, 2024	0.32	0.32	0.29	0.30	-	-3.23%	423,000
Dec 11, 2024	0.34	0.34	0.29	0.31	-	-6.06%	597,686
Dec 10, 2024	0.34	0.34	0.32	0.33	-	-1.49%	282,192
Dec 9, 2024	0.36	0.36	0.32	0.34	-	-5.63%	734,820
Dec 6, 2024	0.36	0.36	0.34	0.36	-	7.58%	543,540
Dec 5, 2024	0.38	0.38	0.33	0.33	-	-12.00%	442,300
Dec 4, 2024	0.40	0.40	0.36	0.38	-	-3.85%	613,393
Dec 3, 2024	0.40	0.40	0.38	0.39	-	-1.27%	448,933
Dec 2, 2024	0.40	0.42	0.38	0.40	-	2.60%	1,104,951
Nov 29, 2024	0.33	0.39	0.33	0.39	-	16.67%	524,761
Nov 28, 2024	0.34	0.35	0.32	0.33	-	-	507,280
Nov 27, 2024	0.31	0.34	0.30	0.33	-	6.45%	274,500
Nov 26, 2024	0.33	0.33	0.30	0.31	-	-4.62%	455,115
Nov 25, 2024	0.33	0.34	0.32	0.33	-	1.56%	760,830
Nov 22, 2024	0.33	0.33	0.31	0.32	-	-3.03%	312,060
Nov 21, 2024	0.33	0.33	0.32	0.33	-	-1.49%	154,255
Nov 20, 2024	0.31	0.34	0.31	0.34	-	4.69%	404,065
Nov 19, 2024	0.33	0.33	0.31	0.32	-	-1.54%	619,305
Nov 18, 2024	0.33	0.33	0.30	0.33	-	3.17%	615,476
Nov 15, 2024	0.31	0.32	0.31	0.32	-	1.61%	254,641
Nov 14, 2024	0.30	0.32	0.28	0.31	-	3.33%	206,552
Nov 13, 2024	0.31	0.31	0.29	0.30	-	-3.23%	284,208
Nov 12, 2024	0.33	0.33	0.31	0.31	-	-7.46%	370,659
Nov 11, 2024	0.33	0.34	0.33	0.34	-	1.52%	366,638
Nov 8, 2024	0.33	0.33	0.32	0.33	-	1.54%	383,500
Nov 7, 2024	0.33	0.33	0.32	0.33	-	1.56%	361,287
Nov 6, 2024	0.31	0.33	0.30	0.32	-	6.67%	250,101
Nov 5, 2024	0.33	0.33	0.30	0.30	-	-9.09%	94,000
Nov 4, 2024	0.33	0.34	0.31	0.33	-	-	491,447
Nov 1, 2024	0.33	0.34	0.31	0.33	-	1.54%	468,788
Oct 31, 2024	0.30	0.33	0.30	0.33	-	12.07%	116,000
Oct 30, 2024	0.33	0.33	0.29	0.29	-	-10.77%	259,269
Oct 29, 2024	0.31	0.33	0.30	0.33	-	6.56%	210,600
Oct 28, 2024	0.30	0.32	0.30	0.31	-	12.96%	280,500
Oct 25, 2024	0.32	0.33	0.27	0.27	-	-16.92%	226,050
Oct 24, 2024	0.34	0.34	0.32	0.33	-	-	204,000
Oct 23, 2024	0.33	0.33	0.30	0.33	-	1.56%	311,500
Oct 22, 2024	0.32	0.33	0.30	0.32	-	3.23%	456,500
Oct 21, 2024	0.36	0.37	0.30	0.31	-	-6.06%	321,855
Oct 18, 2024	0.35	0.35	0.33	0.33	-	-2.94%	116,453
Oct 17, 2024	0.37	0.38	0.32	0.34	-	-11.69%	304,571
Oct 16, 2024	0.41	0.41	0.39	0.39	-	-9.41%	268,350
Oct 15, 2024	0.43	0.44	0.42	0.43	-	1.19%	295,600
Oct 11, 2024	0.43	0.44	0.42	0.42	-	-4.55%	330,079
Oct 10, 2024	0.44	0.46	0.42	0.44	-	-	223,547
Oct 9, 2024	0.46	0.46	0.44	0.44	-	-1.12%	30,500
Oct 8, 2024	0.44	0.46	0.43	0.45	-	1.14%	297,617
Oct 7, 2024	0.44	0.45	0.43	0.44	-	2.33%	475,090
Oct 4, 2024	0.43	0.44	0.43	0.43	-	-	62,750
Oct 3, 2024	0.42	0.43	0.42	0.43	-	4.88%	12,000
Oct 2, 2024	0.43	0.44	0.41	0.41	-	-2.38%	93,500
Oct 1, 2024	0.41	0.44	0.39	0.42	-	3.70%	76,000
Sep 30, 2024	0.35	0.43	0.35	0.41	-	15.71%	47,000
Sep 27, 2024	0.32	0.35	0.32	0.35	-	6.06%	201,000
Sep 26, 2024	0.30	0.33	0.30	0.33	-	8.20%	106,000
Sep 25, 2024	0.33	0.33	0.31	0.31	-	-6.15%	45,000
Sep 24, 2024	0.33	0.33	0.33	0.33	-	3.17%	1,000
Sep 23, 2024	0.32	0.33	0.32	0.32	-	-3.08%	110,500
Sep 20, 2024	0.32	0.33	0.32	0.33	-	8.33%	18,000
Sep 19, 2024	0.32	0.32	0.30	0.30	-	-9.09%	34,000
Sep 18, 2024	0.33	0.33	0.33	0.33	-	-	47,714
Sep 17, 2024	0.33	0.34	0.33	0.33	-	-	40,500
Sep 16, 2024	0.30	0.34	0.30	0.33	-	11.86%	145,000
Sep 13, 2024	0.30	0.30	0.30	0.30	-	-	-
Sep 12, 2024	0.30	0.32	0.30	0.30	-	-1.67%	32,000
Sep 11, 2024	0.27	0.30	0.27	0.30	-	11.11%	99,360
Sep 10, 2024	0.27	0.29	0.27	0.27	-	5.88%	95,000