Skip to main content
Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.754
-0.006 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
0.757
+0.003 (0.44%)
After-hours: Apr 28, 2026, 7:16 PM EDT

Mustang Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.760.780.750.750.75-0.79%26,918
Apr 27, 20260.750.780.750.760.760.80%30,657
Apr 24, 20260.750.800.750.750.75-1.23%87,590
Apr 23, 20260.750.770.750.760.76-0.21%6,525
Apr 22, 20260.740.770.720.770.776.83%80,026
Apr 21, 20260.760.760.720.720.72-3.20%10,985
Apr 20, 20260.750.770.680.740.74-3.92%106,610
Apr 17, 20260.760.790.750.770.771.99%28,322
Apr 16, 20260.770.770.750.760.76-0.81%21,774
Apr 15, 20260.740.780.740.760.761.49%35,408
Apr 14, 20260.710.750.710.750.755.09%43,390
Apr 13, 20260.700.750.690.710.711.96%19,611
Apr 10, 20260.740.770.700.700.70-5.79%53,208
Apr 9, 20260.740.750.740.740.74-0.93%11,482
Apr 8, 20260.780.780.740.750.751.21%34,986
Apr 7, 20260.760.800.720.740.74-1.98%19,757
Apr 6, 20260.750.760.750.760.76-2.45%27,806
Apr 2, 20260.740.790.740.780.781.96%56,649
Apr 1, 20260.730.800.730.760.764.41%45,424
Mar 31, 20260.730.740.730.730.730.40%19,547
Mar 30, 20260.720.750.710.730.730.29%33,159
Mar 27, 20260.740.760.710.720.72-2.30%18,861
Mar 26, 20260.770.770.730.740.74-3.27%24,355
Mar 25, 20260.820.820.760.770.77-5.39%21,461
Mar 24, 20260.810.840.780.810.81-0.48%65,898
Mar 23, 20260.850.890.810.810.81-4.14%31,118
Mar 20, 20260.830.900.780.850.85-0.27%80,037
Mar 19, 20260.820.850.790.850.85-1.13%64,494
Mar 18, 20260.870.890.820.860.86-3.42%30,364
Mar 17, 20260.880.920.870.890.89-4.29%31,839
Mar 16, 20260.950.960.870.930.93-1.28%34,905
Mar 13, 20260.950.990.940.940.94-0.30%28,587
Mar 12, 20260.990.990.940.940.94-4.56%30,810
Mar 11, 20260.980.990.940.990.99-26,705
Mar 10, 20260.920.990.910.990.997.70%69,404
Mar 9, 20260.880.920.820.920.922.54%23,742
Mar 6, 20260.930.930.880.900.90-5.58%41,407
Mar 5, 20260.940.970.930.950.95-0.96%18,638
Mar 4, 20260.910.980.900.960.963.54%29,670
Mar 3, 20260.970.980.910.930.93-3.31%36,095
Mar 2, 20260.971.030.900.960.96-5.21%58,334
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