Mustang Bio, Inc. MBIO
NASDAQ · United States · Health Technology
$0.4670+0.00 (+0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | +0.86% | $0.47 | $0.47 | $0.46 | 16.10K |
| 2026-09-30 | $0.46 | -3.54% | $0.47 | $0.47 | $0.46 | 28.60K |
| 2026-09-29 | $0.48 | -5.33% | $0.50 | $0.51 | $0.47 | 49.20K |
| 2026-09-28 | $0.51 | -2.50% | $0.51 | $0.52 | $0.50 | 12.10K |
| 2026-09-25 | $0.52 | -1.14% | $0.52 | $0.52 | $0.52 | 5.10K |
| 2026-09-24 | $0.53 | +2.94% | $0.54 | $0.54 | $0.50 | 39.00K |
| 2026-09-23 | $0.51 | -3.77% | $0.49 | $0.55 | $0.49 | 24.10K |
| 2026-09-22 | $0.53 | -3.45% | $0.54 | $0.55 | $0.53 | 18.90K |
| 2026-09-21 | $0.55 | +1.85% | $0.53 | $0.56 | $0.53 | 42.30K |
| 2026-09-18 | $0.54 | +10.20% | $0.49 | $0.54 | $0.49 | 52.50K |
| 2026-09-17 | $0.49 | -2.00% | $0.51 | $0.51 | $0.49 | 26.60K |
| 2026-09-16 | $0.50 | -0.79% | $0.51 | $0.51 | $0.47 | 41.80K |
| 2026-09-15 | $0.50 | -1.18% | $0.55 | $0.55 | $0.50 | 41.70K |
| 2026-09-14 | $0.51 | +0.59% | $0.54 | $0.54 | $0.51 | 20.50K |
| 2026-09-11 | $0.51 | -2.50% | $0.53 | $0.55 | $0.51 | 25.90K |
| 2026-09-10 | $0.52 | -1.52% | $0.54 | $0.54 | $0.52 | 20.60K |
| 2026-09-09 | $0.53 | -2.40% | $0.55 | $0.55 | $0.52 | 8.90K |
| 2026-09-08 | $0.54 | -0.37% | $0.54 | $0.56 | $0.53 | 22.50K |
| 2026-09-04 | $0.54 | -3.04% | $0.55 | $0.56 | $0.53 | 37.40K |
| 2026-09-03 | $0.56 | +3.13% | $0.54 | $0.56 | $0.54 | 29.90K |
| 2026-09-02 | $0.54 | -0.91% | $0.55 | $0.55 | $0.54 | 11.60K |
| 2026-09-01 | $0.55 | +1.86% | $0.54 | $0.55 | $0.54 | 18.10K |
| 2026-08-31 | $0.54 | 0.00% | $0.54 | $0.54 | $0.53 | 9.10K |
| 2026-08-28 | $0.54 | -2.18% | $0.55 | $0.55 | $0.53 | 20.30K |
| 2026-08-27 | $0.55 | -1.79% | $0.56 | $0.56 | $0.55 | 33.20K |
| 2026-08-26 | $0.56 | +1.45% | $0.55 | $0.57 | $0.55 | 15.80K |
| 2026-08-25 | $0.55 | +0.18% | $0.55 | $0.58 | $0.55 | 6.30K |
| 2026-08-24 | $0.55 | -4.84% | $0.57 | $0.58 | $0.55 | 31.80K |
| 2026-08-21 | $0.58 | +1.05% | $0.57 | $0.58 | $0.57 | 6.50K |
| 2026-08-20 | $0.57 | -0.17% | $0.56 | $0.57 | $0.56 | 14.20K |
| 2026-08-19 | $0.57 | +0.70% | $0.55 | $0.58 | $0.55 | 10.10K |
| 2026-08-18 | $0.57 | -4.04% | $0.58 | $0.60 | $0.55 | 16.10K |
| 2026-08-17 | $0.59 | 0.00% | $0.59 | $0.60 | $0.59 | 8.30K |
| 2026-08-14 | $0.59 | 0.00% | $0.59 | $0.59 | $0.59 | 11.60K |
| 2026-08-13 | $0.59 | -1.82% | $0.60 | $0.60 | $0.59 | 28.80K |
| 2026-08-12 | $0.61 | -0.49% | $0.61 | $0.62 | $0.59 | 86.10K |
| 2026-08-11 | $0.61 | +3.05% | $0.58 | $0.62 | $0.58 | 21.40K |
| 2026-08-10 | $0.59 | -1.83% | $0.60 | $0.62 | $0.56 | 31.00K |
| 2026-08-07 | $0.60 | +4.52% | $0.56 | $0.65 | $0.56 | 74.30K |
| 2026-08-06 | $0.57 | -3.69% | $0.53 | $0.61 | $0.53 | 10.40K |
| 2026-08-05 | $0.60 | +0.51% | $0.59 | $0.60 | $0.59 | 6.70K |
| 2026-08-04 | $0.59 | +2.95% | $0.56 | $0.60 | $0.56 | 27.50K |
| 2026-08-03 | $0.58 | +1.23% | $0.60 | $0.60 | $0.55 | 72.40K |
| 2026-07-31 | $0.57 | -4.04% | $0.62 | $0.62 | $0.56 | 11.10K |
| 2026-07-30 | $0.59 | +2.41% | $0.60 | $0.62 | $0.59 | 21.90K |
| 2026-07-29 | $0.58 | -8.08% | $0.64 | $0.66 | $0.52 | 71.30K |
| 2026-07-28 | $0.63 | +12.68% | $0.56 | $0.66 | $0.56 | 79.10K |
| 2026-07-27 | $0.56 | -0.36% | $0.57 | $0.57 | $0.56 | 8.00K |
| 2026-07-24 | $0.56 | -1.40% | $0.58 | $0.58 | $0.56 | 16.20K |
| 2026-07-23 | $0.57 | -3.55% | $0.60 | $0.60 | $0.57 | 22.40K |
| 2026-07-22 | $0.59 | -4.06% | $0.61 | $0.62 | $0.57 | 34.90K |
| 2026-07-21 | $0.62 | -5.52% | $0.62 | $0.63 | $0.61 | 13.90K |
| 2026-07-20 | $0.65 | +3.82% | $0.64 | $0.65 | $0.63 | 14.00K |
| 2026-07-17 | $0.63 | -2.64% | $0.62 | $0.64 | $0.62 | 27.70K |
| 2026-07-16 | $0.64 | +2.06% | $0.67 | $0.67 | $0.61 | 27.30K |
| 2026-07-15 | $0.63 | -4.53% | $0.68 | $0.68 | $0.62 | 48.30K |
| 2026-07-14 | $0.66 | -0.30% | $0.66 | $0.69 | $0.63 | 21.60K |
| 2026-07-13 | $0.66 | -5.68% | $0.69 | $0.69 | $0.64 | 54.00K |
| 2026-07-10 | $0.70 | -4.86% | $0.74 | $0.74 | $0.68 | 61.80K |
| 2026-07-09 | $0.74 | +8.82% | $0.69 | $0.74 | $0.67 | 92.20K |
| 2026-07-08 | $0.68 | -4.23% | $0.68 | $0.69 | $0.67 | 19.10K |
| 2026-07-07 | $0.71 | 0.00% | $0.72 | $0.72 | $0.68 | 9.50K |
| 2026-07-06 | $0.71 | +1.00% | $0.68 | $0.74 | $0.68 | 35.80K |
| 2026-07-02 | $0.70 | +0.29% | $0.70 | $0.73 | $0.68 | 28.40K |
| 2026-07-01 | $0.70 | -0.14% | $0.70 | $0.72 | $0.68 | 52.50K |
| 2026-06-30 | $0.70 | +0.29% | $0.66 | $0.70 | $0.66 | 15.30K |
| 2026-06-29 | $0.70 | -0.43% | $0.70 | $0.70 | $0.63 | 36.00K |
| 2026-06-26 | $0.70 | +4.93% | $0.71 | $0.71 | $0.64 | 44.40K |
| 2026-06-25 | $0.67 | -4.29% | $0.69 | $0.70 | $0.66 | 21.00K |
| 2026-06-24 | $0.70 | +1.01% | $0.66 | $0.70 | $0.66 | 59.50K |
| 2026-06-23 | $0.69 | +2.82% | $0.70 | $0.76 | $0.68 | 90.90K |
| 2026-06-22 | $0.67 | +3.69% | $0.67 | $0.68 | $0.64 | 33.40K |
| 2026-06-18 | $0.65 | -10.59% | $0.71 | $0.73 | $0.65 | 96.80K |
| 2026-06-17 | $0.73 | +3.41% | $0.73 | $0.77 | $0.70 | 25.90K |
| 2026-06-16 | $0.70 | -4.74% | $0.71 | $0.72 | $0.67 | 76.70K |
| 2026-06-15 | $0.74 | -0.27% | $0.73 | $0.74 | $0.70 | 65.80K |
| 2026-06-12 | $0.74 | -7.27% | $0.80 | $0.80 | $0.71 | 45.70K |
| 2026-06-11 | $0.80 | +8.28% | $0.71 | $0.85 | $0.68 | 74.30K |
| 2026-06-10 | $0.74 | -0.67% | $0.74 | $0.78 | $0.72 | 89.70K |
| 2026-06-09 | $0.74 | +6.00% | $0.68 | $0.78 | $0.68 | 131.60K |
| 2026-06-08 | $0.70 | +4.48% | $0.64 | $0.76 | $0.63 | 283.20K |
| 2026-06-05 | $0.67 | -2.90% | $0.69 | $0.78 | $0.67 | 5.03M |
| 2026-06-04 | $0.69 | -6.88% | $0.70 | $0.76 | $0.69 | 28.00K |
| 2026-06-03 | $0.74 | -2.76% | $0.76 | $0.81 | $0.74 | 72.80K |
| 2026-06-02 | $0.76 | -0.91% | $0.77 | $0.80 | $0.68 | 124.50K |
| 2026-06-01 | $0.77 | +14.78% | $0.66 | $0.79 | $0.65 | 176.60K |
| 2026-05-29 | $0.67 | +5.68% | $0.63 | $0.68 | $0.63 | 40.50K |
| 2026-05-28 | $0.63 | -0.63% | $0.61 | $0.64 | $0.61 | 26.70K |
| 2026-05-27 | $0.64 | +2.57% | $0.61 | $0.65 | $0.60 | 37.50K |
| 2026-05-26 | $0.62 | -1.58% | $0.61 | $0.64 | $0.61 | 32.40K |