Mustang Bio Inc (MBIO) Historical Stock Data

1.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MBIO is down -0.12% a day on average. There have been 17 days where Mustang Bio Inc closed green and 13 days where MBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.19	1.32	↑$0.13 (10.92%)	1.18	1.33	98.44K
2025-12-03	1.19	1.19	↑$0.00 (0.00%)	1.18	1.25	74.62K
2025-12-02	1.30	1.21	↓$0.09 (-6.92%)	1.20	1.34	95.70K
2025-12-01	1.42	1.30	↓$0.12 (-8.45%)	1.30	1.42	69.61K
2025-11-28	1.24	1.41	↑$0.17 (13.71%)	1.24	1.43	309.84K
2025-11-26	1.17	1.24	↑$0.07 (5.98%)	1.17	1.28	125.81K
2025-11-25	1.18	1.18	↑$0.00 (0.00%)	1.15	1.19	60.26K
2025-11-24	1.18	1.18	↑$0.00 (0.00%)	1.13	1.20	118.51K
2025-11-21	1.18	1.18	↑$0.00 (0.00%)	1.14	1.19	93.08K
2025-11-20	1.19	1.15	↓$0.04 (-3.36%)	1.15	1.23	51.68K
2025-11-19	1.20	1.20	↑$0.00 (0.00%)	1.15	1.21	122.28K
2025-11-18	1.16	1.23	↑$0.07 (6.03%)	1.16	1.26	111.09K
2025-11-17	1.20	1.16	↓$0.04 (-3.33%)	1.16	1.27	88.25K
2025-11-14	1.17	1.22	↑$0.05 (4.27%)	1.14	1.25	89.69K
2025-11-13	1.24	1.21	↓$0.03 (-2.42%)	1.18	1.26	59.37K
2025-11-12	1.25	1.25	↑$0.00 (0.00%)	1.19	1.29	77.60K
2025-11-11	1.23	1.24	↑$0.01 (0.81%)	1.20	1.24	47.60K
2025-11-10	1.33	1.23	↓$0.10 (-7.52%)	1.20	1.33	80.50K
2025-11-07	1.26	1.22	↓$0.04 (-3.17%)	1.16	1.28	97.04K
2025-11-06	1.32	1.26	↓$0.06 (-4.55%)	1.22	1.34	140.24K
2025-11-05	1.30	1.32	↑$0.02 (1.54%)	1.30	1.35	62.60K
2025-11-04	1.34	1.27	↓$0.07 (-5.22%)	1.23	1.36	132.69K
2025-11-03	1.45	1.39	↓$0.06 (-4.14%)	1.36	1.45	102.74K
2025-10-31	1.44	1.45	↑$0.01 (0.69%)	1.40	1.48	80.98K
2025-10-30	1.46	1.46	↑$0.00 (0.00%)	1.44	1.49	63.12K
2025-10-29	1.46	1.47	↑$0.01 (0.68%)	1.45	1.49	56.84K
2025-10-28	1.51	1.50	↓$0.01 (-0.66%)	1.48	1.52	59.93K
2025-10-27	1.51	1.50	↓$0.01 (-0.66%)	1.46	1.52	51.62K
2025-10-24	1.45	1.49	↑$0.04 (2.76%)	1.44	1.51	63.89K
2025-10-23	1.45	1.44	↓$0.01 (-0.69%)	1.43	1.48	90.06K