Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
1.470
-0.060 (-3.92%)
At close: Aug 1, 2025, 4:00 PM
1.480
+0.010 (0.68%)
After-hours: Aug 1, 2025, 7:57 PM EDT
Mustang Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 27,219 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 70,745 |
| Jun 9, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 64,864 |
| Jun 6, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 40,576 |
| Jun 5, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 48,057 |
| Jun 4, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 64,854 |
| Jun 3, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 60,693 |
| Jun 2, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | - | 64,047 |
| May 30, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -2.24% | 71,238 |
| May 29, 2025 | 1.28 | 1.34 | 1.24 | 1.34 | 1.34 | 4.69% | 106,557 |
| May 28, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 45,514 |
| May 27, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 43,556 |
| May 23, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 96,561 |
| May 22, 2025 | 1.19 | 1.32 | 1.17 | 1.28 | 1.28 | 7.56% | 266,834 |
| May 21, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 95,305 |