Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.650
-0.040 (-2.37%)
At close: Aug 22, 2025, 4:00 PM
1.710
+0.060 (3.64%)
After-hours: Aug 22, 2025, 7:27 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.68 | 1.78 | 1.78 | -4.81% | 117,171 |
| Aug 13, 2025 | 1.68 | 1.88 | 1.68 | 1.87 | 1.87 | 10.00% | 233,427 |
| Aug 12, 2025 | 1.68 | 1.75 | 1.60 | 1.70 | 1.70 | -3.41% | 217,861 |
| Aug 11, 2025 | 1.59 | 1.86 | 1.57 | 1.76 | 1.76 | 6.02% | 305,052 |
| Aug 8, 2025 | 1.50 | 1.73 | 1.47 | 1.66 | 1.66 | 9.21% | 452,521 |
| Aug 7, 2025 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 75,160 |
| Aug 6, 2025 | 1.52 | 1.55 | 1.41 | 1.47 | 1.47 | -6.37% | 148,147 |
| Aug 5, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 3.97% | 109,659 |
| Aug 4, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 2.72% | 130,915 |
| Aug 1, 2025 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | -3.92% | 184,393 |
| Jul 31, 2025 | 1.55 | 1.66 | 1.49 | 1.53 | 1.53 | - | 191,094 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 179,936 |
| Jul 29, 2025 | 1.86 | 1.94 | 1.60 | 1.63 | 1.63 | -14.21% | 456,284 |
| Jul 28, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | -0.52% | 174,461 |
| Jul 25, 2025 | 2.02 | 2.09 | 1.90 | 1.91 | 1.91 | -5.91% | 277,128 |
| Jul 24, 2025 | 2.05 | 2.06 | 2.00 | 2.03 | 2.03 | -2.40% | 151,024 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 258,410 |
| Jul 22, 2025 | 2.07 | 2.10 | 1.97 | 2.09 | 2.09 | 0.97% | 340,571 |
| Jul 21, 2025 | 2.18 | 2.19 | 2.05 | 2.07 | 2.07 | -5.05% | 416,339 |
| Jul 18, 2025 | 2.23 | 2.29 | 2.10 | 2.18 | 2.18 | -6.03% | 380,882 |
| Jul 17, 2025 | 2.17 | 2.37 | 2.02 | 2.32 | 2.32 | 4.98% | 850,549 |
| Jul 16, 2025 | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -7.53% | 780,884 |
| Jul 15, 2025 | 2.37 | 2.60 | 2.28 | 2.39 | 2.39 | -1.24% | 1,023,463 |
| Jul 14, 2025 | 2.54 | 2.74 | 2.39 | 2.42 | 2.42 | -8.68% | 1,078,314 |
| Jul 11, 2025 | 2.63 | 3.00 | 2.50 | 2.65 | 2.65 | -1.12% | 1,456,419 |
| Jul 10, 2025 | 2.92 | 3.02 | 2.68 | 2.68 | 2.68 | -13.83% | 2,113,691 |
| Jul 9, 2025 | 3.31 | 3.68 | 2.72 | 3.11 | 3.11 | 16.92% | 28,701,709 |
| Jul 8, 2025 | 3.34 | 3.44 | 2.62 | 2.66 | 2.66 | -20.36% | 7,200,191 |
| Jul 7, 2025 | 3.56 | 7.00 | 3.23 | 3.34 | 3.34 | 180.67% | 277,719,688 |
| Jul 3, 2025 | 1.17 | 1.29 | 1.17 | 1.19 | 1.19 | -4.03% | 639,512 |
| Jul 2, 2025 | 1.34 | 1.36 | 1.18 | 1.24 | 1.24 | -39.51% | 2,877,266 |
| Jul 1, 2025 | 0.95 | 2.13 | 0.89 | 2.05 | 2.05 | 114.64% | 27,220,317 |
| Jun 30, 2025 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -6.36% | 170,316 |
| Jun 27, 2025 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 172,478 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 57,141 |
| Jun 25, 2025 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 83,544 |
| Jun 24, 2025 | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 94,818 |
| Jun 23, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 60,336 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 101,775 |
| Jun 18, 2025 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 4.90% | 225,756 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -8.11% | 175,979 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -5.13% | 132,087 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -7.87% | 92,585 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 44,681 |