Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.580
0.00 (0.00%)
At close: Oct 3, 2025, 4:00 PM EDT
1.610
+0.030 (1.90%)
After-hours: Oct 3, 2025, 7:10 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | - | 64,195 |
| Oct 2, 2025 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 47,966 |
| Oct 1, 2025 | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | 3.29% | 74,963 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 79,340 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 76,348 |
| Sep 26, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 44,594 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 54,258 |
| Sep 24, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.85% | 75,735 |
| Sep 23, 2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 90,717 |
| Sep 22, 2025 | 1.64 | 1.65 | 1.54 | 1.63 | 1.63 | -2.40% | 141,212 |
| Sep 19, 2025 | 1.61 | 1.78 | 1.61 | 1.67 | 1.67 | 3.09% | 222,719 |
| Sep 18, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 102,516 |
| Sep 17, 2025 | 1.58 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 134,997 |
| Sep 16, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | - | 72,366 |
| Sep 15, 2025 | 1.63 | 1.64 | 1.54 | 1.58 | 1.58 | - | 113,989 |
| Sep 12, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 136,889 |
| Sep 11, 2025 | 1.45 | 1.57 | 1.42 | 1.57 | 1.57 | 11.35% | 209,600 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 68,294 |
| Sep 9, 2025 | 1.32 | 1.49 | 1.31 | 1.47 | 1.47 | 8.09% | 186,793 |
| Sep 8, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 152,012 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 148,808 |
| Sep 4, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -4.55% | 152,386 |
| Sep 3, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 58,605 |
| Sep 2, 2025 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | 1.32% | 109,857 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.27% | 75,400 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.98% | 56,491 |
| Aug 27, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 105,917 |
| Aug 26, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 166,957 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.53 | 1.54 | 1.54 | -6.67% | 128,264 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.59 | 1.65 | 1.65 | -2.37% | 176,730 |
| Aug 21, 2025 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 2.42% | 50,604 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.56 | 1.65 | 1.65 | 0.61% | 66,129 |
| Aug 19, 2025 | 1.67 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | 105,222 |
| Aug 18, 2025 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -4.52% | 108,360 |
| Aug 15, 2025 | 1.78 | 1.79 | 1.71 | 1.77 | 1.77 | -0.56% | 117,624 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.68 | 1.78 | 1.78 | -4.81% | 117,171 |
| Aug 13, 2025 | 1.68 | 1.88 | 1.68 | 1.87 | 1.87 | 10.00% | 233,427 |
| Aug 12, 2025 | 1.68 | 1.75 | 1.60 | 1.70 | 1.70 | -3.41% | 217,861 |
| Aug 11, 2025 | 1.59 | 1.86 | 1.57 | 1.76 | 1.76 | 6.02% | 305,052 |
| Aug 8, 2025 | 1.50 | 1.73 | 1.47 | 1.66 | 1.66 | 9.21% | 452,521 |
| Aug 7, 2025 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 75,160 |
| Aug 6, 2025 | 1.52 | 1.55 | 1.41 | 1.47 | 1.47 | -6.37% | 148,147 |
| Aug 5, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 3.97% | 109,659 |
| Aug 4, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 2.72% | 130,915 |
| Aug 1, 2025 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | -3.92% | 184,393 |
| Jul 31, 2025 | 1.55 | 1.66 | 1.49 | 1.53 | 1.53 | - | 191,094 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 179,936 |
| Jul 29, 2025 | 1.86 | 1.94 | 1.60 | 1.63 | 1.63 | -14.21% | 456,284 |
| Jul 28, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | -0.52% | 174,461 |
| Jul 25, 2025 | 2.02 | 2.09 | 1.90 | 1.91 | 1.91 | -5.91% | 277,128 |