Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.74	0.76	0.71	0.72	0.72	-2.30%	18,840
Mar 26, 2026	0.77	0.77	0.73	0.74	0.74	-3.27%	23,361
Mar 25, 2026	0.82	0.82	0.76	0.77	0.77	-5.39%	21,173
Mar 24, 2026	0.81	0.84	0.78	0.81	0.81	-0.48%	65,888
Mar 23, 2026	0.85	0.89	0.81	0.81	0.81	-4.14%	24,614
Mar 20, 2026	0.83	0.90	0.78	0.85	0.85	-0.27%	79,996
Mar 19, 2026	0.82	0.85	0.79	0.85	0.85	-1.13%	64,484
Mar 18, 2026	0.87	0.89	0.82	0.86	0.86	-3.42%	30,060
Mar 17, 2026	0.88	0.92	0.87	0.89	0.89	-4.29%	31,645
Mar 16, 2026	0.95	0.96	0.87	0.93	0.93	-1.28%	33,563
Mar 13, 2026	0.95	0.99	0.94	0.94	0.94	-0.30%	28,587
Mar 12, 2026	0.99	0.99	0.94	0.94	0.94	-4.56%	26,436
Mar 11, 2026	0.98	0.99	0.94	0.99	0.99	-	19,769
Mar 10, 2026	0.92	0.99	0.91	0.99	0.99	7.70%	69,404
Mar 9, 2026	0.88	0.92	0.82	0.92	0.92	2.54%	21,473
Mar 6, 2026	0.93	0.93	0.88	0.90	0.90	-5.58%	39,741
Mar 5, 2026	0.94	0.97	0.93	0.95	0.95	-0.96%	18,231
Mar 4, 2026	0.91	0.98	0.90	0.96	0.96	3.54%	29,650
Mar 3, 2026	0.97	0.98	0.91	0.93	0.93	-3.31%	30,044
Mar 2, 2026	0.97	1.03	0.90	0.96	0.96	-5.21%	57,903
Feb 27, 2026	1.00	1.03	0.98	1.01	1.01	-1.94%	32,333
Feb 26, 2026	1.02	1.04	1.00	1.03	1.03	-	18,520
Feb 25, 2026	0.96	1.04	0.96	1.03	1.03	1.98%	64,024
Feb 24, 2026	0.97	1.01	0.96	1.01	1.01	2.03%	31,033
Feb 23, 2026	0.97	1.04	0.94	0.99	0.99	-0.99%	62,718
Feb 20, 2026	0.87	1.00	0.87	1.00	1.00	9.02%	53,961
Feb 19, 2026	0.87	0.92	0.86	0.92	0.92	-	25,752
Feb 18, 2026	0.86	0.92	0.85	0.92	0.92	3.08%	25,813
Feb 17, 2026	0.87	0.89	0.82	0.89	0.89	1.78%	67,379
Feb 13, 2026	0.87	0.91	0.84	0.87	0.87	-3.91%	65,711
Feb 12, 2026	0.86	0.91	0.83	0.91	0.91	1.08%	52,890
Feb 11, 2026	0.81	0.91	0.81	0.90	0.90	5.37%	49,025
Feb 10, 2026	0.83	0.87	0.80	0.85	0.85	3.31%	127,654
Feb 9, 2026	0.76	0.84	0.75	0.83	0.83	5.02%	111,384
Feb 6, 2026	0.67	0.83	0.64	0.79	0.79	10.53%	453,187
Feb 5, 2026	0.61	0.77	0.53	0.71	0.71	1.16%	6,808,012
Feb 4, 2026	0.82	0.82	0.70	0.70	0.70	-9.63%	158,428
Feb 3, 2026	0.91	0.92	0.75	0.78	0.78	-12.97%	282,580
Feb 2, 2026	0.98	0.98	0.87	0.90	0.90	-7.24%	108,547
Jan 30, 2026	0.99	1.01	0.97	0.97	0.97	-0.63%	35,042
Jan 29, 2026	1.00	1.01	0.96	0.97	0.97	-3.85%	94,264
Jan 28, 2026	1.02	1.04	1.01	1.01	1.01	-0.98%	43,256
Jan 27, 2026	1.03	1.05	1.00	1.02	1.02	-0.97%	68,063
Jan 26, 2026	1.06	1.06	1.00	1.03	1.03	-1.90%	44,781
Jan 23, 2026	1.08	1.10	1.04	1.05	1.05	-1.87%	23,597
Jan 22, 2026	1.05	1.09	1.04	1.07	1.07	7.00%	73,712
Jan 21, 2026	1.03	1.04	0.99	1.00	1.00	-2.91%	56,387
Jan 20, 2026	1.05	1.06	1.03	1.03	1.03	-1.90%	22,631
Jan 16, 2026	1.07	1.08	1.05	1.05	1.05	-	16,994
Jan 15, 2026	1.08	1.08	1.05	1.05	1.05	-2.78%	62,456