Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.240
-0.089 (-6.70%)
At close: Apr 24, 2025, 4:00 PM
1.130
-0.110 (-8.87%)
Pre-market: Apr 25, 2025, 6:01 AM EDT

Mustang Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.301.361.161.241.24-6.70%17,913,208
Apr 23, 20251.281.381.261.331.337.18%421,400
Apr 22, 20251.231.291.131.241.240.81%55,989
Apr 21, 20251.291.331.231.231.23-7.52%40,297
Apr 17, 20251.341.341.271.331.33-0.75%32,974
Apr 16, 20251.371.371.311.341.34-1.47%9,095
Apr 15, 20251.341.401.301.361.36-21,096
Apr 14, 20251.401.401.321.361.36-2.16%17,116
Apr 11, 20251.361.401.341.391.393.73%40,218
Apr 10, 20251.391.421.241.341.34-1.47%72,691
Apr 9, 20251.331.361.251.361.367.09%35,791
Apr 8, 20251.351.371.261.271.27-5.93%39,754
Apr 7, 20251.201.351.171.351.3510.66%77,304
Apr 4, 20251.221.251.151.221.22-6.15%95,069
Apr 3, 20251.341.371.271.301.30-9.72%130,310
Apr 2, 20251.291.461.231.441.4411.37%310,673
Apr 1, 20251.251.301.201.291.293.44%39,966
Mar 31, 20251.301.301.221.251.25-6.02%115,368
Mar 28, 20251.411.411.261.331.33-6.34%74,374
Mar 27, 20251.391.421.351.421.420.71%23,487
Mar 26, 20251.491.511.351.411.41-0.70%37,267
Mar 25, 20251.431.431.351.421.420.71%36,563
Mar 24, 20251.501.511.351.411.410.71%79,163
Mar 21, 20251.441.491.381.401.40-2.78%62,046
Mar 20, 20251.431.471.401.441.440.70%41,479
Mar 19, 20251.411.461.371.431.43-39,884
Mar 18, 20251.421.441.361.431.430.70%28,297
Mar 17, 20251.471.471.371.421.420.71%26,592
Mar 14, 20251.411.471.351.411.410.71%57,585
Mar 13, 20251.461.551.351.401.40-3.45%62,095
Mar 12, 20251.511.531.401.451.45-4.61%75,759
Mar 11, 20251.461.601.411.521.521.33%47,634
Mar 10, 20251.431.501.391.501.501.35%52,063
Mar 7, 20251.531.561.461.481.48-4.52%88,691
Mar 6, 20251.711.711.461.551.55-9.36%128,837
Mar 5, 20251.621.751.501.711.715.56%140,097
Mar 4, 20251.871.871.521.621.62-10.99%256,599
Mar 3, 20251.881.991.801.821.82-9.00%136,499
Feb 28, 20252.012.091.822.002.00-27.01%487,630
Feb 27, 20252.812.852.552.742.74-1.79%951,456
Feb 26, 20252.642.842.642.792.794.49%15,670
Feb 25, 20252.752.782.542.672.67-3.96%53,050
Feb 24, 20253.003.052.692.782.78-5.76%58,732
Feb 21, 20252.953.062.882.952.951.37%60,552
Feb 20, 20252.903.052.782.912.911.39%58,707
Feb 19, 20252.742.912.582.872.871.77%60,657
Feb 18, 20252.912.952.752.822.820.71%91,538
Feb 14, 20252.632.882.622.802.806.06%86,921
Feb 13, 20252.662.752.402.642.64-8.01%220,803
Feb 12, 20252.952.972.712.872.87-1.03%158,934