Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.293
+0.043 (3.45%)
At close: Apr 1, 2025, 4:00 PM
1.310
+0.017 (1.31%)
After-hours: Apr 1, 2025, 4:21 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.25 | 1.30 | 1.21 | 1.27 | - | 1.60% | 29,777 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -6.02% | 115,368 |
| Mar 28, 2025 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | -6.34% | 74,374 |
| Mar 27, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 23,487 |
| Mar 26, 2025 | 1.49 | 1.51 | 1.35 | 1.41 | 1.41 | -0.70% | 37,267 |
| Mar 25, 2025 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 0.71% | 36,563 |
| Mar 24, 2025 | 1.50 | 1.51 | 1.35 | 1.41 | 1.41 | 0.71% | 79,163 |
| Mar 21, 2025 | 1.44 | 1.49 | 1.38 | 1.40 | 1.40 | -2.78% | 62,046 |
| Mar 20, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 41,479 |
| Mar 19, 2025 | 1.41 | 1.46 | 1.37 | 1.43 | 1.43 | - | 39,884 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.36 | 1.43 | 1.43 | 0.70% | 28,297 |
| Mar 17, 2025 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | 0.71% | 26,592 |
| Mar 14, 2025 | 1.41 | 1.47 | 1.35 | 1.41 | 1.41 | 0.71% | 57,585 |
| Mar 13, 2025 | 1.46 | 1.55 | 1.35 | 1.40 | 1.40 | -3.45% | 62,095 |
| Mar 12, 2025 | 1.51 | 1.53 | 1.40 | 1.45 | 1.45 | -4.61% | 75,759 |
| Mar 11, 2025 | 1.46 | 1.60 | 1.41 | 1.52 | 1.52 | 1.33% | 47,634 |
| Mar 10, 2025 | 1.43 | 1.50 | 1.39 | 1.50 | 1.50 | 1.35% | 52,063 |
| Mar 7, 2025 | 1.53 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 88,691 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.46 | 1.55 | 1.55 | -9.36% | 128,837 |
| Mar 5, 2025 | 1.62 | 1.75 | 1.50 | 1.71 | 1.71 | 5.56% | 140,097 |
| Mar 4, 2025 | 1.87 | 1.87 | 1.52 | 1.62 | 1.62 | -10.99% | 256,599 |
| Mar 3, 2025 | 1.88 | 1.99 | 1.80 | 1.82 | 1.82 | -9.00% | 136,499 |
| Feb 28, 2025 | 2.01 | 2.09 | 1.82 | 2.00 | 2.00 | -27.01% | 487,630 |
| Feb 27, 2025 | 2.81 | 2.85 | 2.55 | 2.74 | 2.74 | -1.79% | 951,456 |
| Feb 26, 2025 | 2.64 | 2.84 | 2.64 | 2.79 | 2.79 | 4.49% | 15,670 |
| Feb 25, 2025 | 2.75 | 2.78 | 2.54 | 2.67 | 2.67 | -3.96% | 53,050 |
| Feb 24, 2025 | 3.00 | 3.05 | 2.69 | 2.78 | 2.78 | -5.76% | 58,732 |
| Feb 21, 2025 | 2.95 | 3.06 | 2.88 | 2.95 | 2.95 | 1.37% | 60,552 |
| Feb 20, 2025 | 2.90 | 3.05 | 2.78 | 2.91 | 2.91 | 1.39% | 58,707 |
| Feb 19, 2025 | 2.74 | 2.91 | 2.58 | 2.87 | 2.87 | 1.77% | 60,657 |
| Feb 18, 2025 | 2.91 | 2.95 | 2.75 | 2.82 | 2.82 | 0.71% | 91,538 |
| Feb 14, 2025 | 2.63 | 2.88 | 2.62 | 2.80 | 2.80 | 6.06% | 86,921 |
| Feb 13, 2025 | 2.66 | 2.75 | 2.40 | 2.64 | 2.64 | -8.01% | 220,803 |
| Feb 12, 2025 | 2.95 | 2.97 | 2.71 | 2.87 | 2.87 | -1.03% | 158,934 |
| Feb 11, 2025 | 2.90 | 3.04 | 2.77 | 2.90 | 2.90 | -1.02% | 563,980 |
| Feb 10, 2025 | 2.83 | 2.93 | 2.61 | 2.93 | 2.93 | 5.40% | 55,989 |
| Feb 7, 2025 | 2.93 | 3.05 | 2.71 | 2.78 | 2.78 | -4.79% | 75,701 |
| Feb 6, 2025 | 2.87 | 3.11 | 2.81 | 2.92 | 2.92 | -2.99% | 219,388 |
| Feb 5, 2025 | 3.73 | 4.05 | 2.89 | 3.01 | 3.01 | -17.08% | 475,108 |
| Feb 4, 2025 | 4.09 | 4.09 | 3.56 | 3.63 | 3.63 | -9.25% | 131,245 |
| Feb 3, 2025 | 4.15 | 4.28 | 3.95 | 4.00 | 4.00 | -7.41% | 60,954 |
| Jan 31, 2025 | 4.79 | 4.90 | 4.28 | 4.32 | 4.32 | -7.89% | 83,320 |
| Jan 30, 2025 | 4.65 | 4.98 | 4.50 | 4.69 | 4.69 | -4.09% | 91,943 |
| Jan 29, 2025 | 4.13 | 5.20 | 3.96 | 4.89 | 4.89 | 15.60% | 584,739 |
| Jan 28, 2025 | 4.39 | 6.70 | 4.00 | 4.23 | 4.23 | 1.68% | 2,640,186 |
| Jan 27, 2025 | 4.53 | 4.63 | 3.90 | 4.16 | 4.16 | -13.15% | 253,431 |
| Jan 24, 2025 | 4.10 | 5.63 | 3.86 | 4.79 | 4.79 | 17.11% | 1,518,011 |
| Jan 23, 2025 | 4.13 | 5.00 | 3.92 | 4.09 | 4.09 | -1.92% | 394,800 |
| Jan 22, 2025 | 4.27 | 4.27 | 3.72 | 4.17 | 4.17 | -3.70% | 172,317 |
| Jan 21, 2025 | 5.08 | 5.32 | 4.05 | 4.33 | 4.33 | -21.98% | 190,180 |