Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.62	0.62	0.56	0.57	0.57	-3.97%	10,863
Jul 30, 2026	0.60	0.62	0.59	0.59	0.59	2.38%	17,984
Jul 29, 2026	0.64	0.66	0.53	0.58	0.58	-8.14%	70,168
Jul 28, 2026	0.56	0.66	0.56	0.63	0.63	12.75%	77,395
Jul 27, 2026	0.57	0.57	0.56	0.56	0.56	-0.36%	7,848
Jul 24, 2026	0.59	0.59	0.56	0.56	0.56	-1.42%	16,212
Jul 23, 2026	0.60	0.60	0.57	0.57	0.57	-3.54%	22,380
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
Jul 1, 2026	0.70	0.72	0.68	0.70	0.70	-0.10%	52,523
Jun 30, 2026	0.66	0.70	0.66	0.70	0.70	0.34%	15,304
Jun 29, 2026	0.70	0.70	0.63	0.70	0.70	-0.53%	35,989
Jun 26, 2026	0.71	0.72	0.64	0.70	0.70	4.92%	44,454
Jun 25, 2026	0.69	0.70	0.66	0.67	0.67	-4.23%	21,047
Jun 24, 2026	0.66	0.70	0.66	0.70	0.70	1.01%	59,460
Jun 23, 2026	0.70	0.76	0.68	0.69	0.69	2.80%	90,897
Jun 22, 2026	0.67	0.67	0.64	0.67	0.67	3.69%	33,416
Jun 18, 2026	0.71	0.73	0.65	0.65	0.65	-10.59%	96,796
Jun 17, 2026	0.73	0.77	0.70	0.73	0.73	3.36%	25,921
Jun 16, 2026	0.71	0.72	0.67	0.70	0.70	-4.70%	76,680
Jun 15, 2026	0.73	0.74	0.70	0.74	0.74	-0.22%	66,190
Jun 12, 2026	0.80	0.80	0.71	0.74	0.74	-7.31%	46,086
Jun 11, 2026	0.71	0.85	0.68	0.80	0.80	8.28%	74,324
Jun 10, 2026	0.74	0.78	0.72	0.74	0.74	-0.67%	89,746
Jun 9, 2026	0.68	0.78	0.68	0.74	0.74	5.98%	131,611
Jun 8, 2026	0.64	0.76	0.63	0.70	0.70	4.49%	283,178
Jun 5, 2026	0.69	0.78	0.67	0.67	0.67	-2.90%	5,028,537
Jun 4, 2026	0.71	0.76	0.69	0.69	0.69	-6.93%	27,953
Jun 3, 2026	0.76	0.80	0.74	0.74	0.74	-2.64%	72,758
Jun 2, 2026	0.77	0.80	0.68	0.76	0.76	-0.98%	124,459
Jun 1, 2026	0.66	0.79	0.65	0.77	0.77	14.76%	176,579
May 29, 2026	0.63	0.68	0.63	0.67	0.67	5.69%	41,325
May 28, 2026	0.61	0.64	0.61	0.63	0.63	-0.55%	26,989
May 27, 2026	0.61	0.65	0.60	0.64	0.64	2.49%	37,695
May 26, 2026	0.61	0.64	0.61	0.62	0.62	-1.60%	32,412
May 22, 2026	0.63	0.64	0.61	0.63	0.63	3.40%	26,796
May 21, 2026	0.62	0.64	0.60	0.61	0.61	-0.33%	36,341
May 20, 2026	0.65	0.65	0.61	0.61	0.61	-4.46%	26,652