Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.9620
-0.0580 (-5.69%)
At close: Dec 29, 2025, 4:00 PM EST
0.9220
-0.0400 (-4.16%)
After-hours: Dec 29, 2025, 7:56 PM EST
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.26 | 1.28 | 1.16 | 1.22 | 1.22 | -3.17% | 97,341 |
| Nov 6, 2025 | 1.32 | 1.34 | 1.22 | 1.26 | 1.26 | -4.55% | 140,265 |
| Nov 5, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 3.94% | 62,596 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.23 | 1.27 | 1.27 | -8.63% | 132,885 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 102,742 |
| Oct 31, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | -0.68% | 80,998 |
| Oct 30, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 69,336 |
| Oct 29, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 56,842 |
| Oct 28, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 59,932 |
| Oct 27, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 51,898 |
| Oct 24, 2025 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 63,891 |
| Oct 23, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 90,064 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 144,083 |
| Oct 21, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 51,694 |
| Oct 20, 2025 | 1.50 | 1.69 | 1.50 | 1.57 | 1.57 | 4.67% | 170,399 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 79,499 |