Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.290
-0.001 (-0.17%)
At close: Oct 25, 2024, 4:00 PM
0.281
-0.009 (-2.97%)
After-hours: Oct 25, 2024, 7:30 PM EDT
Mustang Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | -4.13% | 4,781,136 |
Oct 23, 2024 | 0.34 | 0.37 | 0.29 | 0.30 | 0.30 | 7.37% | 41,122,074 |
Oct 22, 2024 | 0.29 | 0.34 | 0.25 | 0.28 | 0.28 | -3.88% | 20,618,602 |
Oct 21, 2024 | 0.21 | 0.30 | 0.21 | 0.29 | 0.29 | 35.00% | 4,584,594 |
Oct 18, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.14% | 280,286 |
Oct 17, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.23% | 330,047 |
Oct 16, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.69% | 481,003 |
Oct 15, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.44% | 213,931 |
Oct 14, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -2.62% | 239,199 |
Oct 11, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 132,906 |
Oct 10, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.85% | 160,886 |
Oct 9, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.79% | 250,153 |
Oct 8, 2024 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.68% | 505,794 |
Oct 7, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.12% | 155,467 |
Oct 4, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -1.84% | 504,179 |
Oct 3, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.00% | 296,185 |
Oct 2, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.57% | 438,680 |
Oct 1, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.91% | 216,496 |
Sep 30, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.30% | 240,883 |
Sep 27, 2024 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -3.73% | 757,414 |
Sep 26, 2024 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 7.52% | 857,846 |
Sep 25, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 3.01% | 568,763 |
Sep 24, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.13% | 267,285 |
Sep 23, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.92% | 594,267 |
Sep 20, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 736,339 |
Sep 19, 2024 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.17% | 1,407,900 |
Sep 18, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.26% | 288,019 |
Sep 17, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.64% | 353,321 |
Sep 16, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.30% | 295,908 |
Sep 13, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.57% | 338,360 |
Sep 12, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.43% | 678,935 |
Sep 11, 2024 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.15% | 511,327 |
Sep 10, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -4.83% | 725,081 |
Sep 9, 2024 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 4.63% | 676,754 |
Sep 6, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.95% | 448,072 |
Sep 5, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 2.90% | 281,236 |
Sep 4, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.78% | 318,963 |
Sep 3, 2024 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -0.18% | 641,644 |
Aug 30, 2024 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -7.07% | 1,577,476 |
Aug 29, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 2.47% | 508,445 |
Aug 28, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.73% | 400,585 |
Aug 27, 2024 | 0.35 | 0.36 | 0.29 | 0.30 | 0.30 | -12.05% | 2,144,950 |
Aug 26, 2024 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -7.70% | 721,954 |
Aug 23, 2024 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 493,978 |
Aug 22, 2024 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.18% | 699,757 |
Aug 21, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.49% | 836,025 |
Aug 20, 2024 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -2.44% | 551,612 |
Aug 19, 2024 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 4.55% | 1,255,778 |
Aug 16, 2024 | 0.37 | 0.40 | 0.35 | 0.37 | 0.37 | -1.63% | 1,966,848 |
Aug 15, 2024 | 0.34 | 0.40 | 0.32 | 0.38 | 0.38 | 13.73% | 1,992,481 |
Aug 14, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -7.17% | 442,365 |
Aug 13, 2024 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.45% | 447,556 |
Aug 12, 2024 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -0.86% | 594,861 |
Aug 9, 2024 | 0.31 | 0.36 | 0.30 | 0.35 | 0.35 | 9.14% | 1,667,584 |
Aug 8, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 5.15% | 661,139 |
Aug 7, 2024 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -7.97% | 588,461 |
Aug 6, 2024 | 0.28 | 0.35 | 0.28 | 0.33 | 0.33 | 21.39% | 1,515,210 |
Aug 5, 2024 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -12.11% | 704,638 |
Aug 2, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -5.36% | 532,953 |
Aug 1, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.77% | 634,536 |
Jul 31, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -3.10% | 851,781 |
Jul 30, 2024 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -0.61% | 796,876 |
Jul 29, 2024 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -3.80% | 934,145 |
Jul 26, 2024 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 3.18% | 1,293,158 |
Jul 25, 2024 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 11.84% | 2,054,267 |
Jul 24, 2024 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | 3.79% | 3,370,701 |
Jul 23, 2024 | 0.33 | 0.48 | 0.29 | 0.30 | 0.30 | -6.23% | 23,290,607 |
Jul 22, 2024 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 0.06% | 1,907,050 |
Jul 19, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -5.65% | 1,426,698 |
Jul 18, 2024 | 0.37 | 0.40 | 0.32 | 0.34 | 0.34 | -7.48% | 2,810,261 |
Jul 17, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -9.21% | 2,043,904 |
Jul 16, 2024 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.25% | 1,243,760 |
Jul 15, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -1.30% | 1,940,842 |
Jul 12, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.66% | 2,586,190 |
Jul 11, 2024 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.86% | 1,931,510 |
Jul 10, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 0.52% | 1,819,870 |
Jul 9, 2024 | 0.46 | 0.47 | 0.40 | 0.44 | 0.44 | -4.41% | 3,225,499 |
Jul 8, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.84% | 2,585,046 |
Jul 5, 2024 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | 1.56% | 2,487,556 |
Jul 3, 2024 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -12.97% | 3,881,580 |
Jul 2, 2024 | 0.49 | 0.62 | 0.49 | 0.56 | 0.56 | 15.40% | 20,857,604 |
Jul 1, 2024 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.41% | 2,671,124 |
Jun 28, 2024 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | 1.59% | 5,271,720 |
Jun 27, 2024 | 0.43 | 0.58 | 0.42 | 0.47 | 0.47 | 4.91% | 18,881,047 |
Jun 26, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -11.26% | 5,526,949 |
Jun 25, 2024 | 0.57 | 0.57 | 0.46 | 0.50 | 0.50 | -12.31% | 10,571,561 |
Jun 24, 2024 | 0.62 | 0.68 | 0.55 | 0.57 | 0.57 | 2.70% | 18,434,017 |
Jun 21, 2024 | 0.51 | 0.86 | 0.50 | 0.56 | 0.56 | -0.93% | 72,537,482 |
Jun 20, 2024 | 0.57 | 0.74 | 0.52 | 0.56 | 0.56 | -34.07% | 38,242,035 |
Jun 18, 2024 | 0.97 | 1.30 | 0.74 | 0.85 | 0.85 | 13.35% | 291,949,261 |
Jun 17, 2024 | 0.39 | 0.97 | 0.29 | 0.75 | 0.75 | 476.92% | 1,109,471,963 |
Jun 14, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.99% | 922,274 |
Jun 13, 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.45% | 985,439 |
Jun 12, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.60% | 1,417,359 |
Jun 11, 2024 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 9.73% | 2,850,554 |
Jun 10, 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.69% | 2,884,198 |
Jun 7, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.19% | 2,423,596 |
Jun 6, 2024 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -11.43% | 3,749,376 |
Jun 5, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.27% | 2,453,324 |
Jun 4, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.24% | 3,360,860 |