Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.070
+0.070 (7.00%)
At close: Jan 22, 2026, 4:00 PM EST
1.060
-0.010 (-0.93%)
After-hours: Jan 22, 2026, 7:12 PM EST
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 7.00% | 71,782 |
| Jan 21, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 54,382 |
| 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 | - | 14,396 |
| 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% | 41,799 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 34,560 |
| 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% | 97,604 |
| Jan 7, 2026 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 62,371 |
| Jan 6, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 40,137 |
| Jan 5, 2026 | 1.09 | 1.15 | 1.04 | 1.11 | 1.11 | 3.74% | 85,612 |
| Jan 2, 2026 | 0.98 | 1.11 | 0.98 | 1.07 | 1.07 | 9.07% | 91,201 |
| Dec 31, 2025 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 3.26% | 160,225 |
| Dec 30, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -1.25% | 99,921 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -5.69% | 169,668 |
| Dec 26, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 136,557 |
| Dec 24, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 60,634 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -6.31% | 39,907 |
| Dec 22, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 38,642 |
| Dec 19, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 79,492 |
| Dec 18, 2025 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 75,753 |
| Dec 17, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 42,370 |
| Dec 16, 2025 | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -5.31% | 191,292 |
| Dec 15, 2025 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -5.44% | 76,014 |
| Dec 12, 2025 | 1.24 | 1.26 | 1.17 | 1.20 | 1.20 | -2.05% | 67,567 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 56,630 |
| Dec 10, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 69,582 |
| Dec 9, 2025 | 1.24 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 171,097 |
| Dec 8, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | - | 64,999 |
| Dec 5, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 27,843 |
| Dec 4, 2025 | 1.19 | 1.33 | 1.18 | 1.32 | 1.32 | 10.92% | 97,740 |
| Dec 3, 2025 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 74,620 |
| Dec 2, 2025 | 1.30 | 1.34 | 1.20 | 1.21 | 1.21 | -6.92% | 93,893 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 69,584 |
| Nov 28, 2025 | 1.24 | 1.43 | 1.24 | 1.41 | 1.41 | 13.71% | 304,022 |
| Nov 26, 2025 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 125,812 |
| Nov 25, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 60,204 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | - | 117,933 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 92,994 |
| Nov 20, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 51,675 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -2.44% | 132,275 |
| Nov 18, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 111,101 |
| Nov 17, 2025 | 1.20 | 1.27 | 1.16 | 1.16 | 1.16 | -4.92% | 88,354 |
| Nov 14, 2025 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 0.83% | 89,687 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 59,365 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 77,607 |
| Nov 11, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 47,599 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.20 | 1.23 | 1.23 | 0.82% | 80,498 |