Mustang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.85	14.95	14.80	14.90	14.90	0.34%	27,153
Mar 26, 2026	15.20	15.20	14.80	14.85	14.85	-0.34%	69,371
Mar 25, 2026	15.05	15.05	14.80	14.90	14.90	2.05%	38,413
Mar 24, 2026	14.70	15.00	14.55	14.60	14.60	0.34%	38,704
Mar 23, 2026	14.50	14.70	14.45	14.55	14.55	-1.69%	28,209
Mar 20, 2026	14.85	14.95	14.80	14.80	14.80	-0.67%	53,208
Mar 19, 2026	15.15	15.15	14.80	14.90	14.90	-1.32%	31,728
Mar 18, 2026	15.50	15.50	15.05	15.10	15.10	1.68%	79,125
Mar 17, 2026	14.50	14.90	14.50	14.85	14.85	2.41%	75,607
Mar 16, 2026	14.35	14.55	14.35	14.50	14.50	-0.34%	16,097
Mar 13, 2026	14.35	14.55	14.35	14.55	14.55	-	34,908
Mar 12, 2026	14.50	14.60	14.50	14.55	14.55	-1.02%	17,914
Mar 11, 2026	14.40	14.70	14.40	14.70	14.70	1.03%	62,497
Mar 10, 2026	14.30	14.70	14.30	14.55	14.55	2.46%	22,197
Mar 9, 2026	14.10	14.30	14.05	14.20	14.20	-1.05%	123,133
Mar 6, 2026	14.45	14.55	14.25	14.35	14.35	-1.37%	191,556
Mar 5, 2026	15.10	15.10	14.45	14.55	14.55	-0.68%	151,548
Mar 4, 2026	15.10	15.10	14.40	14.65	14.65	-3.62%	62,582
Mar 3, 2026	15.25	15.80	15.10	15.20	15.20	-1.62%	162,805
Mar 2, 2026	15.15	15.45	15.10	15.45	15.45	-0.32%	47,897
Feb 26, 2026	15.85	15.85	15.45	15.50	15.50	-0.96%	84,129
Feb 25, 2026	15.75	15.75	15.55	15.65	15.65	0.32%	79,143
Feb 24, 2026	15.50	15.70	15.50	15.60	15.60	-0.32%	324,419
Feb 23, 2026	15.80	15.90	15.50	15.65	15.65	1.62%	82,744
Feb 11, 2026	15.55	15.60	15.35	15.40	15.40	-0.32%	41,204
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