Mustang Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.71	0.73	0.65	0.65	0.65	-10.59%	96,784
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
May 19, 2026	0.59	0.66	0.59	0.64	0.64	7.36%	96,253
May 18, 2026	0.63	0.63	0.58	0.60	0.60	-1.26%	91,987
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