Skip to main content
Mustang Bio, Inc. (MBIO)
NASDAQ: MBIO · Real-Time Price · USD
0.703
+0.033 (4.92%)
At close: Jun 26, 2026, 4:00 PM EDT
0.703
+0.000 (0.01%)
After-hours: Jun 26, 2026, 6:30 PM EDT

Mustang Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.710.720.640.700.704.92%44,419
Jun 25, 20260.690.700.660.670.67-4.23%21,031
Jun 24, 20260.660.700.660.700.701.01%59,460
Jun 23, 20260.700.760.680.690.692.80%90,897
Jun 22, 20260.670.670.640.670.673.69%33,416
Jun 18, 20260.710.730.650.650.65-10.59%96,796
Jun 17, 20260.730.770.700.730.733.36%25,921
Jun 16, 20260.710.720.670.700.70-4.70%76,680
Jun 15, 20260.730.740.700.740.74-0.22%66,190
Jun 12, 20260.800.800.710.740.74-7.31%46,086
Jun 11, 20260.710.850.680.800.808.28%74,324
Jun 10, 20260.740.780.720.740.74-0.67%89,746
Jun 9, 20260.680.780.680.740.745.98%131,611
Jun 8, 20260.640.760.630.700.704.49%283,178
Jun 5, 20260.690.780.670.670.67-2.90%5,028,537
Jun 4, 20260.710.760.690.690.69-6.93%27,953
Jun 3, 20260.760.800.740.740.74-2.64%72,758
Jun 2, 20260.770.800.680.760.76-0.98%124,459
Jun 1, 20260.660.790.650.770.7714.76%176,579
May 29, 20260.630.680.630.670.675.69%41,325
May 28, 20260.610.640.610.630.63-0.55%26,989
May 27, 20260.610.650.600.640.642.49%37,695
May 26, 20260.610.640.610.620.62-1.60%32,412
May 22, 20260.630.640.610.630.633.40%26,796
May 21, 20260.620.640.600.610.61-0.33%36,341
May 20, 20260.650.650.610.610.61-4.46%26,652
May 19, 20260.590.660.590.640.647.36%96,253
May 18, 20260.630.630.580.600.60-1.26%91,987
May 15, 20260.620.620.600.610.61-3.31%48,478
May 14, 20260.650.650.630.630.63-3.68%23,614
May 13, 20260.660.670.640.650.65-1.23%42,954
May 12, 20260.660.680.620.660.66-0.27%61,132
May 11, 20260.700.700.660.660.66-5.17%41,385
May 8, 20260.710.720.680.700.70-4.26%41,366
May 7, 20260.750.750.730.730.73-2.61%21,152
May 6, 20260.750.770.750.750.75-3.55%27,687
May 5, 20260.750.780.740.770.772.93%57,505
May 4, 20260.760.770.740.750.75-0.32%59,526
May 1, 20260.760.760.730.750.751.81%34,578
Apr 30, 20260.750.790.740.740.74-1.07%18,540
Apr 29, 20260.740.780.730.750.75-0.66%45,600
Apr 28, 20260.760.780.750.750.75-0.79%26,924
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