Mustang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.65	15.65	15.00	15.25	15.25	-2.24%	221,068
Jul 28, 2026	16.90	16.90	15.50	15.60	15.60	-2.19%	108,437
Jul 27, 2026	15.90	16.05	15.90	15.95	15.95	-0.93%	77,183
Jul 24, 2026	16.25	16.35	15.80	16.10	16.10	-2.72%	89,630
Jul 23, 2026	16.70	16.90	16.50	16.55	16.55	-0.30%	50,132
Jul 22, 2026	16.75	17.35	16.50	16.60	16.60	-	101,785
Jul 21, 2026	16.65	16.85	16.40	16.60	16.60	-0.30%	110,263
Jul 20, 2026	17.30	17.30	16.15	16.65	16.65	-0.89%	153,477
Jul 17, 2026	17.00	17.45	16.50	16.80	16.80	-2.61%	183,604
Jul 16, 2026	17.10	18.00	16.55	17.25	17.25	0.29%	579,020
Jul 15, 2026	16.15	17.20	15.80	17.20	17.20	9.90%	334,306
Jul 14, 2026	16.35	16.35	15.35	15.65	15.65	-4.28%	315,441
Jul 13, 2026	16.85	17.05	16.25	16.35	16.35	-2.68%	269,067
Jul 9, 2026	17.40	17.85	16.70	16.80	16.80	-3.17%	374,217
Jul 8, 2026	17.30	18.20	17.25	17.35	17.35	-0.86%	732,106
Jul 7, 2026	19.70	21.20	17.50	17.50	17.50	-9.33%	3,264,471
Jul 6, 2026	19.35	19.40	18.70	19.30	19.30	-	725,753
Jul 3, 2026	19.60	20.35	18.50	19.30	19.30	1.85%	4,444,239
Jul 2, 2026	17.90	18.95	17.65	18.95	18.95	9.86%	1,179,255
Jul 1, 2026	15.80	17.25	15.80	17.25	17.25	9.87%	1,039,578
Jun 30, 2026	15.50	15.70	15.40	15.70	15.70	1.95%	34,904
Jun 29, 2026	15.25	15.60	15.25	15.40	15.40	0.98%	26,580
Jun 26, 2026	15.30	15.65	15.25	15.25	15.25	-0.65%	95,374
Jun 25, 2026	15.60	15.65	15.35	15.35	15.35	-0.32%	80,767
Jun 24, 2026	15.50	15.60	15.30	15.40	15.40	-0.32%	30,736
Jun 23, 2026	16.00	16.00	15.40	15.45	15.45	-2.83%	113,801
Jun 22, 2026	15.90	16.05	15.90	15.90	15.90	0.95%	146,485
Jun 18, 2026	16.80	16.80	15.70	15.75	15.75	-3.96%	339,454
Jun 17, 2026	15.65	16.40	15.50	16.40	16.40	6.15%	210,324
Jun 16, 2026	15.25	15.70	15.20	15.45	15.45	1.64%	115,292
Jun 15, 2026	15.00	15.25	15.00	15.20	15.20	2.36%	112,387
Jun 12, 2026	15.00	15.00	14.75	14.85	14.85	1.37%	19,932
Jun 11, 2026	15.00	15.00	14.65	14.65	14.65	-0.34%	42,166
Jun 10, 2026	15.00	15.00	14.70	14.70	14.70	-	45,717
Jun 9, 2026	14.70	14.95	14.65	14.70	14.70	0.34%	12,446
Jun 8, 2026	14.90	14.90	13.80	14.65	14.65	-2.66%	52,882
Jun 5, 2026	15.30	15.30	15.05	15.05	15.05	-1.31%	88,449
Jun 4, 2026	15.30	15.50	15.20	15.25	15.25	0.66%	90,406
Jun 3, 2026	15.05	15.40	15.00	15.15	15.15	0.66%	115,783
Jun 2, 2026	14.95	15.10	14.80	15.05	15.05	1.69%	42,824
Jun 1, 2026	15.00	15.45	14.60	14.80	14.80	-1.33%	212,229
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