Mustang Bio Inc (MBIO) Historical Stock Data
1.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBIO is down -0.48% a day on average. There have been 16 days where Mustang Bio Inc closed green and 14 days where MBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.14 | 85.34K |
| 2025-12-18 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.12 | 81.45K |
| 2025-12-17 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.12 | 46.35K |
| 2025-12-16 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.06 | 1.17 | 191.34K |
| 2025-12-15 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.13 | 1.21 | 76.27K |
| 2025-12-12 | 1.24 | 1.20 | ↓$0.04 (-3.63%) | 1.17 | 1.26 | 71.49K |
| 2025-12-11 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.26 | 56.84K |
| 2025-12-10 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.22 | 1.29 | 69.58K |
| 2025-12-09 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.23 | 1.31 | 171.40K |
| 2025-12-08 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.21 | 1.27 | 65K |
| 2025-12-05 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.32 | 27.85K |
| 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 |
Create an account or log in to view more rows.
$MBIO diamond balls
$MBIO what V recovery or fake pump
$MBIO Dip buyers are going to get wrecked
$MBIO Spike it!
$MBIO let’s ride
$MBIO Who’s still buying calls?
$MBIO LFGGGGGG
$MBIO When in doubt...
$MBIO is being added
$MBIO we need more volume