Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.47	0.48	0.46	0.47	0.47	0.83%	33,392
Oct 1, 2026	0.47	0.47	0.46	0.47	0.47	0.91%	16,089
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	-3.46%	30,474
Sep 29, 2026	0.50	0.51	0.47	0.48	0.48	-5.39%	49,263
Sep 28, 2026	0.51	0.52	0.50	0.51	0.51	-2.59%	12,128
Sep 25, 2026	0.53	0.53	0.52	0.52	0.52	-1.10%	5,094
Sep 24, 2026	0.54	0.54	0.50	0.53	0.53	2.89%	41,093
Sep 23, 2026	0.49	0.55	0.49	0.51	0.51	-3.69%	24,096
Sep 22, 2026	0.54	0.55	0.53	0.53	0.53	-3.45%	18,883
Sep 21, 2026	0.53	0.56	0.53	0.55	0.55	1.91%	42,282
Sep 18, 2026	0.49	0.54	0.49	0.54	0.54	10.13%	52,862
Sep 17, 2026	0.51	0.51	0.49	0.49	0.49	-1.99%	26,642
Sep 16, 2026	0.51	0.51	0.47	0.50	0.50	-0.70%	41,839
Sep 15, 2026	0.55	0.55	0.50	0.50	0.50	-1.29%	41,684
Sep 14, 2026	0.54	0.54	0.51	0.51	0.51	0.57%	20,517
Sep 11, 2026	0.53	0.55	0.51	0.51	0.51	-2.46%	25,868
Sep 10, 2026	0.54	0.54	0.52	0.52	0.52	-1.53%	20,623
Sep 9, 2026	0.55	0.55	0.52	0.53	0.53	-2.42%	9,171
Sep 8, 2026	0.54	0.55	0.53	0.54	0.54	-0.31%	22,532
Sep 4, 2026	0.55	0.56	0.53	0.54	0.54	-3.05%	37,377
Sep 3, 2026	0.54	0.56	0.54	0.56	0.56	3.13%	29,877
Sep 2, 2026	0.55	0.55	0.54	0.54	0.54	-0.93%	11,596
Sep 1, 2026	0.54	0.55	0.54	0.55	0.55	1.97%	18,139
Aug 31, 2026	0.54	0.54	0.53	0.54	0.54	-0.02%	9,110
Aug 28, 2026	0.55	0.55	0.53	0.54	0.54	-2.27%	20,255
Aug 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.77%	33,177
Aug 26, 2026	0.55	0.57	0.55	0.56	0.56	1.45%	15,770
Aug 25, 2026	0.55	0.58	0.55	0.55	0.55	0.13%	6,278
Aug 24, 2026	0.57	0.58	0.55	0.55	0.55	-4.73%	31,770
Aug 21, 2026	0.57	0.58	0.57	0.58	0.58	1.01%	6,461
Aug 20, 2026	0.56	0.57	0.56	0.57	0.57	-0.19%	14,165
Aug 19, 2026	0.55	0.58	0.55	0.57	0.57	0.70%	10,120
Aug 18, 2026	0.58	0.60	0.55	0.57	0.57	-4.09%	16,292
Aug 17, 2026	0.59	0.60	0.59	0.59	0.59	0.13%	8,270
Aug 14, 2026	0.59	0.59	0.59	0.59	0.59	-0.08%	11,565
Aug 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.88%	28,841
Aug 12, 2026	0.61	0.62	0.59	0.61	0.61	-0.43%	86,080
Aug 11, 2026	0.58	0.62	0.58	0.61	0.61	3.03%	21,361
Aug 10, 2026	0.60	0.62	0.56	0.59	0.59	-1.76%	30,997
Aug 7, 2026	0.56	0.65	0.56	0.60	0.60	4.43%	74,316
Aug 6, 2026	0.53	0.61	0.53	0.58	0.58	-3.64%	10,387
Aug 5, 2026	0.59	0.60	0.59	0.60	0.60	0.49%	6,772
Aug 4, 2026	0.56	0.60	0.56	0.59	0.59	3.02%	27,462
Aug 3, 2026	0.60	0.60	0.55	0.58	0.58	1.12%	72,382
Jul 31, 2026	0.62	0.62	0.56	0.57	0.57	-3.97%	11,069
Jul 30, 2026	0.60	0.62	0.59	0.59	0.59	2.38%	22,025
Jul 29, 2026	0.64	0.66	0.53	0.58	0.58	-8.14%	71,283
Jul 28, 2026	0.56	0.66	0.56	0.63	0.63	12.75%	79,104
Jul 27, 2026	0.57	0.57	0.56	0.56	0.56	-0.36%	7,979
Jul 24, 2026	0.59	0.59	0.56	0.56	0.56	-1.42%	16,217