Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
4.330
-1.220 (-21.98%)
At close: Jan 21, 2025, 4:00 PM
4.400
+0.070 (1.62%)
After-hours: Jan 21, 2025, 7:17 PM EST
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.08 | 5.32 | 4.05 | 4.33 | 4.33 | -21.98% | 181,175 |
| Jan 17, 2025 | 5.77 | 5.94 | 5.19 | 5.55 | 5.55 | -5.61% | 130,837 |
| Jan 16, 2025 | 5.22 | 6.10 | 5.19 | 5.88 | 5.88 | -6.37% | 229,456 |
| Jan 15, 2025 | 6.44 | 7.69 | 5.33 | 6.28 | 6.28 | -12.66% | 186,899 |
| Jan 14, 2025 | 8.02 | 8.50 | 6.97 | 7.19 | 7.19 | -35.77% | 305,934 |
| Jan 13, 2025 | 12.00 | 12.00 | 11.00 | 11.20 | 11.20 | -12.74% | 106,149 |
| Jan 10, 2025 | 11.40 | 13.29 | 11.12 | 12.83 | 12.83 | 15.38% | 386,484 |
| Jan 8, 2025 | 10.30 | 11.67 | 10.06 | 11.12 | 11.12 | 1.09% | 459,607 |
| Jan 7, 2025 | 10.22 | 11.65 | 9.86 | 11.00 | 11.00 | 2.80% | 151,545 |
| Jan 6, 2025 | 10.20 | 11.74 | 9.64 | 10.70 | 10.70 | -1.92% | 262,788 |
| Jan 3, 2025 | 11.39 | 12.38 | 10.57 | 10.91 | 10.91 | 4.45% | 764,807 |
| Jan 2, 2025 | 9.00 | 21.95 | 8.97 | 10.45 | 10.45 | 18.02% | 6,217,906 |
| Dec 31, 2024 | 9.50 | 9.90 | 8.10 | 8.85 | 8.85 | -4.84% | 49,810 |
| Dec 30, 2024 | 9.45 | 9.50 | 8.84 | 9.30 | 9.30 | 1.14% | 24,201 |
| Dec 27, 2024 | 8.95 | 9.50 | 8.71 | 9.20 | 9.20 | 4.49% | 21,392 |
| Dec 26, 2024 | 8.25 | 8.92 | 8.25 | 8.80 | 8.80 | 5.33% | 14,246 |
| Dec 24, 2024 | 8.50 | 8.50 | 8.02 | 8.36 | 8.36 | 1.89% | 7,538 |
| Dec 23, 2024 | 8.57 | 8.78 | 7.95 | 8.20 | 8.20 | -2.26% | 14,504 |
| Dec 20, 2024 | 8.40 | 8.75 | 8.26 | 8.39 | 8.39 | 1.64% | 18,258 |
| Dec 19, 2024 | 8.53 | 8.67 | 7.70 | 8.26 | 8.26 | -1.67% | 19,651 |
| Dec 18, 2024 | 9.00 | 9.20 | 8.39 | 8.40 | 8.40 | -5.14% | 10,843 |
| Dec 17, 2024 | 9.50 | 9.85 | 7.85 | 8.85 | 8.85 | -4.84% | 33,989 |
| Dec 16, 2024 | 9.54 | 10.00 | 9.18 | 9.30 | 9.30 | -3.78% | 11,511 |
| Dec 13, 2024 | 10.00 | 10.22 | 9.32 | 9.67 | 9.67 | -5.66% | 6,981 |
| Dec 12, 2024 | 10.20 | 10.40 | 9.71 | 10.25 | 10.25 | 2.96% | 11,441 |
| Dec 11, 2024 | 9.50 | 10.18 | 9.30 | 9.95 | 9.95 | 6.99% | 15,362 |
| Dec 10, 2024 | 9.64 | 9.92 | 9.11 | 9.30 | 9.30 | -2.00% | 8,635 |
| Dec 9, 2024 | 10.00 | 10.00 | 9.30 | 9.49 | 9.49 | -1.35% | 12,102 |
| Dec 6, 2024 | 9.15 | 9.89 | 9.05 | 9.62 | 9.62 | 1.80% | 11,125 |
| Dec 5, 2024 | 9.50 | 9.90 | 9.00 | 9.45 | 9.45 | -0.53% | 12,624 |
| Dec 4, 2024 | 9.45 | 9.92 | 9.08 | 9.50 | 9.50 | 3.37% | 12,466 |
| Dec 3, 2024 | 9.45 | 9.60 | 8.80 | 9.19 | 9.19 | -2.75% | 8,549 |
| Dec 2, 2024 | 10.70 | 10.83 | 9.25 | 9.45 | 9.45 | -5.50% | 16,486 |
| Nov 29, 2024 | 9.75 | 10.25 | 9.55 | 10.00 | 10.00 | 5.26% | 8,095 |
| Nov 27, 2024 | 10.10 | 10.48 | 9.30 | 9.50 | 9.50 | -5.00% | 16,224 |
| Nov 26, 2024 | 9.68 | 10.47 | 9.05 | 10.00 | 10.00 | 2.51% | 11,450 |
| Nov 25, 2024 | 10.50 | 10.84 | 9.75 | 9.76 | 9.76 | -4.88% | 13,835 |
| Nov 22, 2024 | 10.15 | 10.61 | 10.09 | 10.26 | 10.26 | -1.35% | 8,251 |
| Nov 21, 2024 | 10.50 | 10.72 | 10.05 | 10.40 | 10.40 | -0.53% | 7,549 |
| Nov 20, 2024 | 11.04 | 11.04 | 10.45 | 10.45 | 10.45 | -5.30% | 8,142 |
| Nov 19, 2024 | 10.85 | 11.27 | 10.55 | 11.04 | 11.04 | 0.32% | 12,985 |
| Nov 18, 2024 | 10.55 | 11.20 | 10.55 | 11.00 | 11.00 | -3.64% | 7,984 |
| Nov 15, 2024 | 12.00 | 12.00 | 10.56 | 11.42 | 11.42 | -3.14% | 18,097 |
| Nov 14, 2024 | 12.03 | 12.25 | 11.35 | 11.79 | 11.79 | -3.00% | 21,242 |
| Nov 13, 2024 | 13.00 | 13.00 | 12.00 | 12.15 | 12.15 | -4.82% | 18,465 |
| Nov 12, 2024 | 12.50 | 13.45 | 12.19 | 12.77 | 12.77 | -0.66% | 22,558 |
| Nov 11, 2024 | 12.75 | 13.45 | 12.28 | 12.85 | 12.85 | 0.78% | 31,094 |
| Nov 8, 2024 | 12.40 | 13.20 | 12.08 | 12.75 | 12.75 | 2.82% | 29,094 |
| Nov 7, 2024 | 13.56 | 14.00 | 11.65 | 12.40 | 12.40 | 3.33% | 80,330 |
| Nov 6, 2024 | 12.35 | 12.50 | 11.12 | 12.00 | 12.00 | -2.00% | 16,178 |
| Nov 5, 2024 | 12.68 | 12.99 | 12.00 | 12.25 | 12.25 | -4.34% | 22,372 |
| Nov 4, 2024 | 13.50 | 14.00 | 12.50 | 12.80 | 12.80 | -4.16% | 18,181 |
| Nov 1, 2024 | 14.00 | 14.46 | 13.00 | 13.36 | 13.36 | -4.61% | 14,051 |
| Oct 31, 2024 | 14.34 | 15.50 | 13.85 | 14.00 | 14.00 | -9.24% | 20,436 |
| Oct 30, 2024 | 14.47 | 17.50 | 14.25 | 15.43 | 15.43 | 5.00% | 100,882 |
| Oct 29, 2024 | 14.95 | 15.00 | 14.25 | 14.69 | 14.69 | -2.72% | 16,824 |
| Oct 28, 2024 | 13.40 | 15.35 | 13.40 | 15.10 | 15.10 | 4.17% | 35,025 |
| Oct 25, 2024 | 14.00 | 15.50 | 13.70 | 14.50 | 14.50 | -0.17% | 43,830 |
| Oct 24, 2024 | 13.39 | 15.00 | 13.00 | 14.52 | 14.52 | -4.13% | 95,622 |
| Oct 23, 2024 | 17.10 | 18.51 | 14.50 | 15.15 | 15.15 | 7.37% | 822,441 |
| Oct 22, 2024 | 14.45 | 16.79 | 12.63 | 14.11 | 14.11 | -3.88% | 412,372 |
| Oct 21, 2024 | 10.70 | 14.76 | 10.70 | 14.68 | 14.68 | 35.00% | 91,691 |
| Oct 18, 2024 | 11.00 | 11.15 | 10.70 | 10.87 | 10.87 | 0.14% | 5,605 |
| Oct 17, 2024 | 11.00 | 11.25 | 10.85 | 10.86 | 10.86 | -1.23% | 6,600 |
| Oct 16, 2024 | 10.79 | 11.20 | 10.55 | 10.99 | 10.99 | 0.69% | 9,620 |
| Oct 15, 2024 | 11.30 | 11.30 | 10.44 | 10.92 | 10.92 | 1.44% | 4,278 |
| Oct 14, 2024 | 11.05 | 11.81 | 10.57 | 10.76 | 10.76 | -2.62% | 4,783 |
| Oct 11, 2024 | 11.45 | 11.45 | 10.81 | 11.05 | 11.05 | 0.45% | 2,658 |
| Oct 10, 2024 | 11.55 | 11.55 | 10.64 | 11.00 | 11.00 | 1.85% | 3,217 |
| Oct 9, 2024 | 10.78 | 11.12 | 10.57 | 10.80 | 10.80 | 1.79% | 5,003 |
| Oct 8, 2024 | 11.46 | 11.87 | 10.61 | 10.61 | 10.61 | -6.68% | 10,115 |
| Oct 7, 2024 | 11.20 | 11.46 | 10.93 | 11.37 | 11.37 | 4.12% | 3,109 |
| Oct 4, 2024 | 11.35 | 11.86 | 10.55 | 10.92 | 10.92 | -1.84% | 10,083 |
| Oct 3, 2024 | 11.27 | 11.28 | 10.94 | 11.13 | 11.13 | 1.00% | 5,923 |
| Oct 2, 2024 | 11.51 | 12.21 | 10.66 | 11.02 | 11.02 | -2.57% | 8,773 |
| Oct 1, 2024 | 12.00 | 12.44 | 11.28 | 11.31 | 11.31 | -3.91% | 4,329 |
| Sep 30, 2024 | 11.50 | 12.29 | 11.27 | 11.77 | 11.77 | 2.30% | 4,817 |
| Sep 27, 2024 | 12.48 | 12.99 | 11.50 | 11.50 | 11.50 | -3.73% | 15,148 |
| Sep 26, 2024 | 11.39 | 13.00 | 11.15 | 11.95 | 11.95 | 7.52% | 17,156 |
| Sep 25, 2024 | 11.20 | 12.00 | 11.02 | 11.11 | 11.11 | 3.01% | 11,375 |
| Sep 24, 2024 | 10.62 | 11.10 | 10.55 | 10.79 | 10.79 | 1.13% | 5,345 |
| Sep 23, 2024 | 11.50 | 11.65 | 10.60 | 10.67 | 10.67 | -3.92% | 11,885 |
| Sep 20, 2024 | 11.10 | 11.51 | 11.00 | 11.10 | 11.10 | -0.45% | 14,726 |
| Sep 19, 2024 | 12.75 | 12.94 | 11.00 | 11.15 | 11.15 | -12.17% | 28,158 |
| Sep 18, 2024 | 13.14 | 13.25 | 12.69 | 12.70 | 12.70 | -5.26% | 5,760 |
| Sep 17, 2024 | 13.00 | 13.50 | 12.97 | 13.40 | 13.40 | 2.64% | 7,066 |
| Sep 16, 2024 | 13.50 | 14.12 | 12.83 | 13.06 | 13.06 | -3.30% | 5,918 |
| Sep 13, 2024 | 12.42 | 13.61 | 12.26 | 13.50 | 13.50 | 7.57% | 6,767 |
| Sep 12, 2024 | 13.55 | 13.55 | 12.03 | 12.55 | 12.55 | -5.43% | 13,578 |
| Sep 11, 2024 | 13.97 | 13.97 | 12.67 | 13.27 | 13.27 | -5.15% | 10,226 |
| Sep 10, 2024 | 14.44 | 14.68 | 13.50 | 13.99 | 13.99 | -4.83% | 14,501 |
| Sep 9, 2024 | 13.68 | 14.75 | 13.50 | 14.70 | 14.70 | 4.63% | 13,535 |
| Sep 6, 2024 | 14.30 | 14.50 | 13.79 | 14.05 | 14.05 | -0.94% | 8,961 |
| Sep 5, 2024 | 13.78 | 15.00 | 13.78 | 14.18 | 14.18 | 2.89% | 5,624 |
| Sep 4, 2024 | 13.93 | 14.30 | 13.40 | 13.79 | 13.79 | -1.78% | 6,379 |
| Sep 3, 2024 | 14.36 | 15.50 | 13.80 | 14.04 | 14.04 | -0.18% | 12,832 |
| Aug 30, 2024 | 15.20 | 15.60 | 13.01 | 14.06 | 14.06 | -7.07% | 31,549 |
| Aug 29, 2024 | 15.36 | 15.36 | 14.62 | 15.13 | 15.13 | 2.47% | 10,168 |
| Aug 28, 2024 | 15.25 | 15.50 | 14.59 | 14.77 | 14.77 | -2.73% | 8,011 |
| Aug 27, 2024 | 17.53 | 17.86 | 14.27 | 15.18 | 15.18 | -12.05% | 42,899 |