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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.47 | 1.52 | 1.52 | -8.98% | 268,257 |
| Oct 15, 2025 | 1.67 | 1.69 | 1.60 | 1.67 | 1.67 | 1.21% | 115,063 |
| Oct 14, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 170,348 |
| Oct 13, 2025 | 1.57 | 1.67 | 1.55 | 1.63 | 1.63 | 6.54% | 110,903 |
| Oct 10, 2025 | 1.77 | 1.81 | 1.53 | 1.53 | 1.53 | -13.56% | 229,212 |
| Oct 9, 2025 | 1.74 | 1.85 | 1.71 | 1.77 | 1.77 | 1.72% | 110,688 |
| Oct 8, 2025 | 1.76 | 1.82 | 1.69 | 1.74 | 1.74 | -0.57% | 206,333 |
| Oct 7, 2025 | 1.60 | 1.75 | 1.58 | 1.75 | 1.75 | 12.18% | 379,375 |
| Oct 6, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 68,497 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | - | 64,195 |
| Oct 2, 2025 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 47,966 |
| Oct 1, 2025 | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | 3.29% | 74,963 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 79,340 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 76,348 |
| Sep 26, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 44,594 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 54,258 |
| Sep 24, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.85% | 75,735 |
| Sep 23, 2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 90,717 |
| Sep 22, 2025 | 1.64 | 1.65 | 1.54 | 1.63 | 1.63 | -2.40% | 141,212 |
| Sep 19, 2025 | 1.61 | 1.78 | 1.61 | 1.67 | 1.67 | 3.09% | 222,719 |
| Sep 18, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 102,516 |
| Sep 17, 2025 | 1.58 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 134,997 |
| Sep 16, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | - | 72,366 |
| Sep 15, 2025 | 1.63 | 1.64 | 1.54 | 1.58 | 1.58 | - | 113,989 |
| Sep 12, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 136,889 |
| Sep 11, 2025 | 1.45 | 1.57 | 1.42 | 1.57 | 1.57 | 11.35% | 209,600 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 68,294 |
| Sep 9, 2025 | 1.32 | 1.49 | 1.31 | 1.47 | 1.47 | 8.09% | 186,793 |
| Sep 8, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 152,012 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 148,808 |
| Sep 4, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -4.55% | 152,386 |
| Sep 3, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 58,605 |
| Sep 2, 2025 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | 1.32% | 109,857 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.27% | 75,400 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.98% | 56,491 |
| Aug 27, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 105,917 |
| Aug 26, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 166,957 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.53 | 1.54 | 1.54 | -6.67% | 128,264 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.59 | 1.65 | 1.65 | -2.37% | 176,730 |
| Aug 21, 2025 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 2.42% | 50,604 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.56 | 1.65 | 1.65 | 0.61% | 66,129 |
| Aug 19, 2025 | 1.67 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | 105,222 |
| Aug 18, 2025 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -4.52% | 108,360 |
| Aug 15, 2025 | 1.78 | 1.79 | 1.71 | 1.77 | 1.77 | -0.56% | 117,624 |