Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.9257
-0.0317 (-3.31%)
At close: Mar 3, 2026, 4:00 PM EST
0.8713
-0.0544 (-5.88%)
Pre-market: Mar 4, 2026, 7:30 AM EST
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 57,967 |
| Jan 13, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 42,051 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 34,768 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 52,541 |
| Jan 8, 2026 | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | 0.88% | 97,607 |
| Jan 7, 2026 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 63,038 |
| Jan 6, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 40,138 |
| Jan 5, 2026 | 1.09 | 1.15 | 1.04 | 1.11 | 1.11 | 3.74% | 86,005 |
| Jan 2, 2026 | 0.98 | 1.11 | 0.98 | 1.07 | 1.07 | 9.07% | 91,347 |
| Dec 31, 2025 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 3.26% | 160,625 |
| Dec 30, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -1.25% | 101,639 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -5.69% | 172,373 |
| Dec 26, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 140,805 |
| Dec 24, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 60,642 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -6.31% | 41,304 |
| Dec 22, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 41,338 |
| Dec 19, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 85,343 |
| Dec 18, 2025 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 81,451 |