Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.490
+0.050 (3.47%)
At close: Oct 24, 2025, 4:00 PM EDT
1.520
+0.030 (2.01%)
After-hours: Oct 24, 2025, 6:42 PM EDT

Mustang Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.451.511.441.491.493.47%63,891
Oct 23, 20251.451.481.431.441.44-2.04%90,064
Oct 22, 20251.541.541.451.471.47-5.16%144,083
Oct 21, 20251.551.571.521.551.55-1.27%51,694
Oct 20, 20251.501.691.501.571.574.67%170,399
Oct 17, 20251.521.521.451.501.50-1.32%79,499
Oct 16, 20251.671.681.471.521.52-8.98%268,257
Oct 15, 20251.671.691.601.671.671.21%115,063
Oct 14, 20251.631.691.601.651.651.23%170,348
Oct 13, 20251.571.671.551.631.636.54%110,903
Oct 10, 20251.771.811.531.531.53-13.56%229,212
Oct 9, 20251.741.851.711.771.771.72%110,688
Oct 8, 20251.761.821.691.741.74-0.57%206,333
Oct 7, 20251.601.751.581.751.7512.18%379,375
Oct 6, 20251.581.591.541.561.56-1.27%68,497
Oct 3, 20251.581.641.561.581.58-64,195
Oct 2, 20251.561.601.541.581.580.64%47,966
Oct 1, 20251.531.581.491.571.573.29%74,963
Sep 30, 20251.551.601.521.521.52-3.18%79,340
Sep 29, 20251.581.621.551.571.57-1.26%76,348
Sep 26, 20251.581.611.561.591.59-0.63%44,594
Sep 25, 20251.621.641.591.601.60-1.23%54,258
Sep 24, 20251.571.641.571.621.623.85%75,735
Sep 23, 20251.601.641.551.561.56-4.29%90,717
Sep 22, 20251.641.651.541.631.63-2.40%141,212
Sep 19, 20251.611.781.611.671.673.09%222,719
Sep 18, 20251.651.661.611.621.620.62%102,516
Sep 17, 20251.581.681.571.611.611.90%134,997
Sep 16, 20251.551.631.551.581.58-72,366
Sep 15, 20251.631.641.541.581.58-113,989
Sep 12, 20251.591.621.551.581.580.64%136,889
Sep 11, 20251.451.571.421.571.5711.35%209,600
Sep 10, 20251.491.491.411.411.41-4.08%68,294
Sep 9, 20251.321.491.311.471.478.09%186,793
Sep 8, 20251.411.431.361.361.36-4.90%152,012
Sep 5, 20251.441.471.421.431.43-2.72%148,808
Sep 4, 20251.511.541.451.471.47-4.55%152,386
Sep 3, 20251.521.571.511.541.540.65%58,605
Sep 2, 20251.521.591.521.531.531.32%109,857
Aug 29, 20251.561.561.511.511.51-2.27%75,400
Aug 28, 20251.561.571.541.551.550.98%56,491
Aug 27, 20251.501.561.501.531.531.32%105,917
Aug 26, 20251.571.601.501.511.51-1.95%166,957
Aug 25, 20251.651.681.531.541.54-6.67%128,264
Aug 22, 20251.701.761.591.651.65-2.37%176,730
Aug 21, 20251.581.701.581.691.692.42%50,604
Aug 20, 20251.631.681.561.651.650.61%66,129
Aug 19, 20251.671.741.601.641.64-2.96%105,222
Aug 18, 20251.701.771.661.691.69-4.52%108,360
Aug 15, 20251.781.791.711.771.77-0.56%117,624