Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.61	0.63	0.61	0.63	-	-0.97%	11,488
May 27, 2026	0.61	0.65	0.60	0.64	0.64	2.49%	37,395
May 26, 2026	0.61	0.64	0.61	0.62	0.62	-1.60%	32,279
May 22, 2026	0.63	0.64	0.61	0.63	0.63	3.40%	26,373
May 21, 2026	0.62	0.64	0.60	0.61	0.61	-0.33%	36,156
May 20, 2026	0.65	0.65	0.61	0.61	0.61	-4.46%	24,835
May 19, 2026	0.59	0.66	0.59	0.64	0.64	7.36%	94,342
May 18, 2026	0.63	0.63	0.58	0.60	0.60	-1.26%	91,977
May 15, 2026	0.62	0.62	0.60	0.61	0.61	-3.31%	48,478
May 14, 2026	0.65	0.65	0.63	0.63	0.63	-3.68%	23,614
May 13, 2026	0.66	0.67	0.64	0.65	0.65	-1.23%	42,954
May 12, 2026	0.66	0.68	0.62	0.66	0.66	-0.27%	61,132
May 11, 2026	0.70	0.70	0.66	0.66	0.66	-5.17%	41,385
May 8, 2026	0.71	0.72	0.68	0.70	0.70	-4.26%	41,366
May 7, 2026	0.75	0.75	0.73	0.73	0.73	-2.61%	21,152
May 6, 2026	0.75	0.77	0.75	0.75	0.75	-3.55%	27,687
May 5, 2026	0.75	0.78	0.74	0.77	0.77	2.93%	57,505
May 4, 2026	0.76	0.77	0.74	0.75	0.75	-0.32%	59,526
May 1, 2026	0.76	0.76	0.73	0.75	0.75	1.81%	34,578
Apr 30, 2026	0.75	0.79	0.74	0.74	0.74	-1.07%	18,540
Apr 29, 2026	0.74	0.78	0.73	0.75	0.75	-0.66%	45,600
Apr 28, 2026	0.76	0.78	0.75	0.75	0.75	-0.79%	26,924
Apr 27, 2026	0.75	0.78	0.75	0.76	0.76	0.80%	30,657
Apr 24, 2026	0.75	0.80	0.75	0.75	0.75	-1.23%	87,590
Apr 23, 2026	0.75	0.77	0.75	0.76	0.76	-0.21%	6,525
Apr 22, 2026	0.74	0.77	0.72	0.77	0.77	6.83%	80,026
Apr 21, 2026	0.76	0.76	0.72	0.72	0.72	-3.20%	10,985
Apr 20, 2026	0.75	0.77	0.68	0.74	0.74	-3.92%	106,610
Apr 17, 2026	0.76	0.79	0.75	0.77	0.77	1.99%	28,322
Apr 16, 2026	0.77	0.77	0.75	0.76	0.76	-0.81%	21,774
Apr 15, 2026	0.74	0.78	0.74	0.76	0.76	1.49%	35,408
Apr 14, 2026	0.71	0.75	0.71	0.75	0.75	5.09%	43,390
Apr 13, 2026	0.70	0.75	0.69	0.71	0.71	1.96%	19,611
Apr 10, 2026	0.74	0.77	0.70	0.70	0.70	-5.79%	53,208
Apr 9, 2026	0.74	0.75	0.74	0.74	0.74	-0.93%	11,482
Apr 8, 2026	0.78	0.78	0.74	0.75	0.75	1.21%	34,986
Apr 7, 2026	0.76	0.80	0.72	0.74	0.74	-1.98%	19,757
Apr 6, 2026	0.75	0.76	0.75	0.76	0.76	-2.45%	27,806
Apr 2, 2026	0.74	0.79	0.74	0.78	0.78	1.96%	56,649
Apr 1, 2026	0.73	0.80	0.73	0.76	0.76	4.41%	45,424
Mar 31, 2026	0.73	0.74	0.73	0.73	0.73	0.40%	19,547
Mar 30, 2026	0.72	0.75	0.71	0.73	0.73	0.29%	33,159
Mar 27, 2026	0.74	0.76	0.71	0.72	0.72	-2.30%	18,861
Mar 26, 2026	0.77	0.77	0.73	0.74	0.74	-3.27%	24,355
Mar 25, 2026	0.82	0.82	0.76	0.77	0.77	-5.39%	21,461
Mar 24, 2026	0.81	0.84	0.78	0.81	0.81	-0.48%	65,898
Mar 23, 2026	0.85	0.89	0.81	0.81	0.81	-4.14%	31,118
Mar 20, 2026	0.83	0.90	0.78	0.85	0.85	-0.27%	80,037
Mar 19, 2026	0.82	0.85	0.79	0.85	0.85	-1.13%	64,494
Mar 18, 2026	0.87	0.89	0.82	0.86	0.86	-3.42%	30,364