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