Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.75	0.77	0.75	0.75	0.75	-3.55%	27,235
May 5, 2026	0.75	0.78	0.74	0.77	0.77	2.93%	57,255
May 4, 2026	0.76	0.77	0.74	0.75	0.75	-0.32%	59,417
May 1, 2026	0.76	0.76	0.73	0.75	0.75	1.81%	34,543
Apr 30, 2026	0.75	0.79	0.74	0.74	0.74	-1.07%	18,533
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%	26,918
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
Mar 17, 2026	0.88	0.92	0.87	0.89	0.89	-4.29%	31,839
Mar 16, 2026	0.95	0.96	0.87	0.93	0.93	-1.28%	34,905
Mar 13, 2026	0.95	0.99	0.94	0.94	0.94	-0.30%	28,587
Mar 12, 2026	0.99	0.99	0.94	0.94	0.94	-4.56%	30,810
Mar 11, 2026	0.98	0.99	0.94	0.99	0.99	-	26,705
Mar 10, 2026	0.92	0.99	0.91	0.99	0.99	7.70%	69,404
Mar 9, 2026	0.88	0.92	0.82	0.92	0.92	2.54%	23,742
Mar 6, 2026	0.93	0.93	0.88	0.90	0.90	-5.58%	41,407
Mar 5, 2026	0.94	0.97	0.93	0.95	0.95	-0.96%	18,638
Mar 4, 2026	0.91	0.98	0.90	0.96	0.96	3.54%	29,670
Mar 3, 2026	0.97	0.98	0.91	0.93	0.93	-3.31%	36,095
Mar 2, 2026	0.97	1.03	0.90	0.96	0.96	-5.21%	58,334
Feb 27, 2026	1.00	1.03	0.98	1.01	1.01	-1.94%	32,333
Feb 26, 2026	1.02	1.04	1.00	1.03	1.03	-	18,520
Feb 25, 2026	0.96	1.04	0.96	1.03	1.03	1.98%	64,024