Mustang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	15.70	15.70	15.25	15.45	15.45	0.65%	157,722
Feb 9, 2026	15.85	15.85	15.30	15.35	15.35	-0.65%	49,406
Feb 6, 2026	15.80	15.80	15.45	15.45	15.45	-2.52%	77,603
Feb 5, 2026	15.85	16.15	15.80	15.85	15.85	0.63%	68,358
Feb 4, 2026	15.70	15.95	15.60	15.75	15.75	1.61%	72,891
Feb 3, 2026	15.45	15.80	15.45	15.50	15.50	0.98%	56,946
Feb 2, 2026	15.55	15.80	15.35	15.35	15.35	-2.23%	76,562
Jan 30, 2026	15.75	15.75	15.65	15.70	15.70	-0.63%	59,612
Jan 29, 2026	15.80	16.15	15.65	15.80	15.80	-	37,820
Jan 28, 2026	16.00	16.05	15.75	15.80	15.80	-1.86%	122,957
Jan 27, 2026	16.00	16.50	15.95	16.10	16.10	0.94%	495,576
Jan 26, 2026	16.00	16.15	15.90	15.95	15.95	0.31%	118,089
Jan 23, 2026	15.70	15.90	15.70	15.90	15.90	0.95%	58,525
Jan 22, 2026	16.20	16.20	15.60	15.75	15.75	-0.94%	255,168
Jan 21, 2026	15.80	15.90	15.75	15.90	15.90	-0.62%	69,640
Jan 20, 2026	16.35	16.35	16.00	16.00	16.00	-1.84%	131,543
Jan 19, 2026	16.00	16.60	15.80	16.30	16.30	2.19%	285,019
Jan 16, 2026	15.70	16.00	15.70	15.95	15.95	1.92%	70,877
Jan 15, 2026	15.80	15.95	15.45	15.65	15.65	1.62%	39,955
Jan 14, 2026	15.05	15.80	15.05	15.40	15.40	1.99%	55,122
Jan 13, 2026	15.00	15.15	14.95	15.10	15.10	0.67%	39,045
Jan 12, 2026	15.05	15.10	14.80	15.00	15.00	0.67%	95,490
Jan 9, 2026	14.95	15.00	14.85	14.90	14.90	-0.33%	278,342
Jan 8, 2026	15.20	15.55	14.85	14.95	14.95	-2.29%	138,656
Jan 7, 2026	15.30	15.40	15.25	15.30	15.30	-	45,425
Jan 6, 2026	15.25	15.35	15.10	15.30	15.30	0.99%	179,825
Jan 5, 2026	15.80	15.80	15.15	15.15	15.15	-4.11%	92,669
Jan 2, 2026	15.75	15.80	15.65	15.80	15.80	0.32%	75,949
Dec 31, 2025	15.60	15.80	15.60	15.75	15.75	0.64%	54,059
Dec 30, 2025	16.00	16.05	15.60	15.65	15.65	-2.19%	100,898
Dec 29, 2025	16.05	16.25	16.00	16.00	16.00	-0.31%	88,993
Dec 26, 2025	15.90	16.25	15.90	16.05	16.05	2.56%	157,030
Dec 24, 2025	15.75	15.75	15.65	15.65	15.65	-	24,637
Dec 23, 2025	15.80	15.80	15.65	15.65	15.65	0.64%	146,057
Dec 22, 2025	15.50	15.60	15.50	15.55	15.55	-0.96%	53,098
Dec 19, 2025	15.50	15.70	15.50	15.70	15.70	1.29%	103,486
Dec 18, 2025	15.70	15.70	15.50	15.50	15.50	-0.32%	76,317
Dec 17, 2025	15.30	16.35	15.30	15.55	15.55	1.97%	271,089
Dec 16, 2025	15.25	15.30	15.20	15.25	15.25	-	71,526
Dec 15, 2025	15.10	15.35	15.10	15.25	15.25	0.33%	12,587
Dec 12, 2025	15.20	15.20	15.10	15.20	15.20	1.00%	34,598
Dec 11, 2025	15.40	15.40	15.05	15.05	15.05	-0.66%	81,978
Dec 10, 2025	15.20	15.20	15.10	15.15	15.15	-	82,067
Dec 9, 2025	15.25	15.25	15.10	15.15	15.15	-	48,340
Dec 8, 2025	14.95	15.15	14.95	15.15	15.15	1.34%	33,721
Dec 5, 2025	15.10	15.15	14.95	14.95	14.95	-0.66%	44,032
Dec 4, 2025	15.15	15.15	14.85	15.05	15.05	-0.66%	95,638
Dec 3, 2025	14.85	15.15	14.70	15.15	15.15	2.02%	255,548
Dec 2, 2025	14.90	14.90	14.85	14.85	14.85	-0.34%	22,603
Dec 1, 2025	14.95	15.15	14.90	14.90	14.90	0.34%	27,065