Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.44	0.45	0.42	0.42	0.42	-9.26%	19,470
Nov 12, 2026	0.45	0.48	0.42	0.46	0.46	8.58%	53,311
Nov 11, 2026	0.45	0.45	0.41	0.43	0.43	-5.08%	29,313
Nov 10, 2026	0.41	0.49	0.39	0.45	0.45	15.13%	211,366
Nov 9, 2026	0.40	0.41	0.39	0.39	0.39	-0.81%	18,911
Nov 6, 2026	0.40	0.41	0.39	0.39	0.39	0.15%	22,187
Nov 5, 2026	0.42	0.42	0.38	0.39	0.39	-4.78%	30,195
Nov 4, 2026	0.41	0.42	0.41	0.41	0.41	1.07%	4,008
Nov 3, 2026	0.41	0.42	0.40	0.41	0.41	-1.35%	14,428
Nov 2, 2026	0.40	0.43	0.39	0.42	0.42	3.72%	34,153
Oct 30, 2026	0.39	0.43	0.39	0.40	0.40	1.94%	48,293
Oct 29, 2026	0.39	0.41	0.37	0.39	0.39	9.00%	44,860
Oct 28, 2026	0.35	0.38	0.35	0.36	0.36	0.17%	24,835
Oct 27, 2026	0.36	0.39	0.35	0.36	0.36	-0.17%	25,651
Oct 26, 2026	0.37	0.38	0.36	0.36	0.36	-2.68%	10,887
Oct 23, 2026	0.39	0.39	0.36	0.37	0.37	0.22%	17,654
Oct 22, 2026	0.39	0.40	0.37	0.37	0.37	-3.57%	33,713
Oct 21, 2026	0.39	0.40	0.37	0.38	0.38	0.88%	29,223
Oct 20, 2026	0.37	0.39	0.37	0.38	0.38	1.74%	10,206
Oct 19, 2026	0.37	0.39	0.37	0.37	0.37	-0.90%	9,126
Oct 16, 2026	0.40	0.42	0.37	0.38	0.38	-2.51%	29,996
Oct 15, 2026	0.37	0.39	0.37	0.39	0.39	4.32%	31,562
Oct 14, 2026	0.38	0.43	0.37	0.37	0.37	-1.78%	159,847
Oct 13, 2026	0.39	0.40	0.37	0.38	0.38	-8.63%	31,257
Oct 12, 2026	0.41	0.44	0.38	0.41	0.41	3.07%	55,425
Oct 9, 2026	0.43	0.43	0.38	0.40	0.40	-4.05%	99,183
Oct 8, 2026	0.45	0.45	0.41	0.42	0.42	-7.37%	101,120
Oct 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.13%	17,682
Oct 6, 2026	0.46	0.47	0.46	0.46	0.46	-0.02%	43,262
Oct 5, 2026	0.46	0.47	0.46	0.46	0.46	-2.33%	16,687
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%	16,102
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