Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.53	0.55	0.51	0.51	0.51	-2.46%	25,867
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%	8,717
Sep 8, 2026	0.54	0.55	0.53	0.54	0.54	-0.31%	22,419
Sep 4, 2026	0.55	0.56	0.53	0.54	0.54	-3.05%	37,376
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
Jul 23, 2026	0.60	0.60	0.57	0.57	0.57	-3.54%	22,381
Jul 22, 2026	0.61	0.62	0.57	0.59	0.59	-4.01%	34,925
Jul 21, 2026	0.62	0.63	0.61	0.62	0.62	-5.57%	13,936
Jul 20, 2026	0.64	0.65	0.63	0.65	0.65	3.79%	14,013
Jul 17, 2026	0.62	0.64	0.62	0.63	0.63	-2.53%	27,655
Jul 16, 2026	0.67	0.67	0.61	0.64	0.64	1.98%	27,273
Jul 15, 2026	0.68	0.68	0.62	0.63	0.63	-4.59%	48,328
Jul 14, 2026	0.66	0.69	0.63	0.66	0.66	-0.21%	21,674
Jul 13, 2026	0.69	0.69	0.64	0.66	0.66	-5.66%	54,027
Jul 10, 2026	0.74	0.74	0.68	0.70	0.70	-4.91%	62,035
Jul 9, 2026	0.69	0.74	0.67	0.74	0.74	8.84%	92,211
Jul 8, 2026	0.68	0.69	0.67	0.68	0.68	-4.23%	19,050
Jul 7, 2026	0.72	0.72	0.68	0.71	0.71	-	9,533
Jul 6, 2026	0.68	0.74	0.68	0.71	0.71	0.97%	35,839
Jul 2, 2026	0.70	0.73	0.68	0.70	0.70	0.24%	28,411