Mustang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.10	15.10	15.00	15.00	15.00	-	30,006
May 28, 2026	15.00	15.05	14.90	15.00	15.00	-0.33%	67,074
May 27, 2026	15.20	15.55	15.00	15.05	15.05	-0.99%	65,480
May 26, 2026	15.70	15.70	15.15	15.20	15.20	-1.30%	61,192
May 25, 2026	15.45	15.80	15.30	15.40	15.40	-0.96%	96,314
May 22, 2026	15.50	15.60	15.45	15.55	15.55	0.32%	78,154
May 21, 2026	15.35	15.75	15.30	15.50	15.50	1.64%	84,655
May 20, 2026	15.20	15.25	15.15	15.25	15.25	0.66%	17,756
May 19, 2026	15.25	15.25	15.10	15.15	15.15	-0.66%	76,814
May 18, 2026	15.00	15.30	14.85	15.25	15.25	1.33%	50,181
May 15, 2026	15.25	15.40	15.00	15.05	15.05	-0.33%	102,477
May 14, 2026	15.40	15.40	14.95	15.10	15.10	1.00%	94,504
May 13, 2026	14.90	15.25	14.90	14.95	14.95	-0.33%	52,372
May 12, 2026	15.30	15.30	14.90	15.00	15.00	0.33%	38,308
May 11, 2026	14.80	15.10	14.80	14.95	14.95	-0.66%	42,399
May 8, 2026	16.00	16.00	15.05	15.05	15.05	-	55,797
May 7, 2026	15.00	15.50	15.00	15.05	15.05	0.33%	65,841
May 6, 2026	14.60	15.20	14.60	15.00	15.00	1.69%	54,855
May 5, 2026	14.70	14.75	14.65	14.75	14.75	-0.67%	54,328
May 4, 2026	14.90	14.90	14.80	14.85	14.85	-1.00%	76,240
Apr 30, 2026	14.95	15.00	14.95	15.00	15.00	-	24,246
Apr 29, 2026	14.85	15.05	14.85	15.00	15.00	-0.33%	29,450
Apr 28, 2026	15.05	15.05	15.00	15.05	15.05	-	26,601
Apr 27, 2026	15.60	15.60	15.05	15.05	15.05	-0.99%	38,741
Apr 24, 2026	15.25	15.30	15.20	15.20	15.20	-0.33%	72,221
Apr 23, 2026	16.00	16.00	15.20	15.25	15.25	-0.97%	79,065
Apr 22, 2026	15.30	15.45	15.15	15.40	15.40	1.65%	92,420
Apr 21, 2026	15.20	15.35	15.00	15.15	15.15	1.00%	76,013
Apr 20, 2026	14.95	15.25	14.95	15.00	15.00	0.33%	42,851
Apr 17, 2026	15.20	15.20	14.90	14.95	14.95	0.34%	39,257
Apr 16, 2026	14.95	15.10	14.90	14.90	14.90	0.68%	55,483
Apr 15, 2026	14.95	14.95	14.80	14.80	14.80	0.68%	42,986
Apr 14, 2026	14.70	14.75	14.70	14.70	14.70	-	35,174
Apr 13, 2026	14.65	14.80	14.50	14.70	14.70	-	28,001
Apr 10, 2026	14.70	14.70	14.60	14.70	14.70	1.38%	20,812
Apr 9, 2026	14.65	14.95	14.50	14.50	14.50	0.35%	30,012
Apr 8, 2026	14.55	14.65	14.40	14.45	14.45	-0.69%	101,101
Apr 7, 2026	14.95	14.95	14.50	14.55	14.55	-0.34%	101,521
Apr 2, 2026	14.80	14.80	14.60	14.60	14.60	-0.34%	28,720
Apr 1, 2026	15.15	15.15	14.60	14.65	14.65	-0.34%	65,189
Mar 31, 2026	14.85	14.85	14.70	14.70	14.70	-1.01%	67,180
Mar 30, 2026	14.85	14.90	14.75	14.85	14.85	-0.34%	88,480
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