Skip to main content
Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.919
+0.023 (2.54%)
At close: Mar 9, 2026, 4:00 PM EDT
0.920
+0.001 (0.10%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Mustang Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.880.920.820.920.922.54%21,473
Mar 6, 20260.930.930.880.900.90-5.58%39,741
Mar 5, 20260.940.970.930.950.95-0.96%18,231
Mar 4, 20260.910.980.900.960.963.54%29,650
Mar 3, 20260.970.980.910.930.93-3.31%30,044
Mar 2, 20260.971.030.900.960.96-5.21%57,903
Feb 27, 20261.001.030.981.011.01-1.94%32,333
Feb 26, 20261.021.041.001.031.03-18,520
Feb 25, 20260.961.040.961.031.031.98%64,024
Feb 24, 20260.971.010.961.011.012.03%31,033
Feb 23, 20260.971.040.940.990.99-0.99%62,718
Feb 20, 20260.871.000.871.001.009.02%53,961
Feb 19, 20260.870.920.860.920.92-25,752
Feb 18, 20260.860.920.850.920.923.08%25,813
Feb 17, 20260.870.890.820.890.891.78%67,379
Feb 13, 20260.870.910.840.870.87-3.91%65,711
Feb 12, 20260.860.910.830.910.911.08%52,890
Feb 11, 20260.810.910.810.900.905.37%49,025
Feb 10, 20260.830.870.800.850.853.31%127,654
Feb 9, 20260.760.840.750.830.835.02%111,384
Feb 6, 20260.670.830.640.790.7910.53%453,187
Feb 5, 20260.610.770.530.710.711.16%6,808,012
Feb 4, 20260.820.820.700.700.70-9.63%158,428
Feb 3, 20260.910.920.750.780.78-12.97%282,580
Feb 2, 20260.980.980.870.900.90-7.24%108,547
Jan 30, 20260.991.010.970.970.97-0.63%35,042
Jan 29, 20261.001.010.960.970.97-3.85%94,264
Jan 28, 20261.021.041.011.011.01-0.98%43,256
Jan 27, 20261.031.051.001.021.02-0.97%68,063
Jan 26, 20261.061.061.001.031.03-1.90%44,781
Jan 23, 20261.081.101.041.051.05-1.87%23,597
Jan 22, 20261.051.091.041.071.077.00%73,712
Jan 21, 20261.031.040.991.001.00-2.91%56,387
Jan 20, 20261.051.061.031.031.03-1.90%22,631
Jan 16, 20261.071.081.051.051.05-16,994
Jan 15, 20261.081.081.051.051.05-2.78%62,456
Jan 14, 20261.071.101.051.081.08-0.92%57,967
Jan 13, 20261.121.131.081.091.09-1.80%42,051
Jan 12, 20261.171.171.101.111.11-4.31%34,768
Jan 9, 20261.201.201.151.161.161.75%52,541
Jan 8, 20261.141.191.141.141.140.88%97,607
Jan 7, 20261.091.141.071.131.133.67%63,038
Jan 6, 20261.121.121.081.091.09-1.80%40,138
Jan 5, 20261.091.151.041.111.113.74%86,005
Jan 2, 20260.981.110.981.071.079.07%91,347
Dec 31, 20250.950.990.930.980.983.26%160,625
Dec 30, 20250.950.960.920.950.95-1.25%101,639
Dec 29, 20251.001.000.940.960.96-5.69%172,373
Dec 26, 20251.041.040.971.021.02-2.86%140,805
Dec 24, 20251.051.071.031.051.050.96%60,642
Dec 23, 20251.111.111.041.041.04-6.31%41,304
Dec 22, 20251.091.141.081.111.111.83%41,338
Dec 19, 20251.071.141.071.091.092.83%85,343
Dec 18, 20251.091.121.051.061.06-2.75%81,451
Dec 17, 20251.081.121.081.091.091.87%46,348
Dec 16, 20251.141.171.061.071.07-5.31%191,342
Dec 15, 20251.201.211.131.131.13-5.44%76,274
Dec 12, 20251.241.261.171.201.20-2.05%71,487
Dec 11, 20251.261.261.211.221.22-2.40%57,159
Dec 10, 20251.271.291.221.251.25-0.79%69,588
Dec 9, 20251.241.321.231.261.260.80%171,431
Dec 8, 20251.231.271.211.251.25-64,999
Dec 5, 20251.301.321.251.251.25-5.30%27,845
Dec 4, 20251.191.331.181.321.3210.92%98,742
Dec 3, 20251.191.251.181.191.19-1.65%74,620
Dec 2, 20251.301.341.201.211.21-6.92%95,703
Dec 1, 20251.421.421.301.301.30-7.80%69,607
Nov 28, 20251.241.431.241.411.4113.71%309,840
Nov 26, 20251.171.281.171.241.245.08%125,812
Nov 25, 20251.181.191.151.181.18-60,320
Nov 24, 20251.181.201.131.181.18-118,692
Nov 21, 20251.181.191.141.181.182.61%93,082
Nov 20, 20251.191.231.151.151.15-4.17%51,675
Nov 19, 20251.201.211.151.201.20-2.44%132,275
Nov 18, 20251.161.261.161.231.236.03%111,101
Nov 17, 20251.201.271.161.161.16-4.92%88,354
Nov 14, 20251.171.251.141.221.220.83%89,687
Nov 13, 20251.241.261.181.211.21-3.20%59,365
Nov 12, 20251.251.291.191.251.250.81%77,607
Nov 11, 20251.231.241.201.241.240.81%47,599
Nov 10, 20251.331.331.201.231.230.82%80,498
Nov 7, 20251.261.281.161.221.22-3.17%97,341
Nov 6, 20251.321.341.221.261.26-4.55%140,265
Nov 5, 20251.301.351.301.321.323.94%62,596
Nov 4, 20251.341.361.231.271.27-8.63%132,885
Nov 3, 20251.451.451.361.391.39-4.14%102,742
Oct 31, 20251.441.481.401.451.45-0.68%80,998
Oct 30, 20251.461.491.441.461.46-0.68%69,336
Oct 29, 20251.461.491.451.471.47-2.00%56,842
Oct 28, 20251.511.521.481.501.50-59,932
Oct 27, 20251.511.521.461.501.500.67%51,898
Oct 24, 20251.451.511.441.491.493.47%63,891
Oct 23, 20251.451.481.431.441.44-2.04%90,064
Oct 22, 20251.541.541.451.471.47-5.16%144,083
Oct 21, 20251.551.571.521.551.55-1.27%51,694
Oct 20, 20251.501.691.501.571.574.67%170,399
Oct 17, 20251.521.521.451.501.50-1.32%79,499
Oct 16, 20251.671.681.471.521.52-8.98%268,257
Oct 15, 20251.671.691.601.671.671.21%115,063
Oct 14, 20251.631.691.601.651.651.23%170,348