Mustang Bio Inc (MBIO) Historical Stock Data
0.35 ↓0.01 (-2.67%)
As of April 24, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, MBIO is down -3.92% a day on average. There have been 11 days where Mustang Bio Inc closed green and 19 days where MBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.35 | 0.35 | ↑$0.00 (0.03%) | 0.33 | 0.36 | 126.05K |
| 2024-04-23 | 0.35 | 0.36 | ↑$0.01 (2.77%) | 0.33 | 0.37 | 126.09K |
| 2024-04-22 | 0.37 | 0.34 | ↓$0.03 (-7.86%) | 0.33 | 0.40 | 313.03K |
| 2024-04-19 | 0.36 | 0.34 | ↓$0.02 (-5.14%) | 0.34 | 0.40 | 138.05K |
| 2024-04-18 | 0.39 | 0.37 | ↓$0.01 (-3.64%) | 0.37 | 0.45 | 211.01K |
| 2024-04-17 | 0.38 | 0.38 | ↓$0.00 (-0.23%) | 0.33 | 0.38 | 453.61K |
| 2024-04-16 | 0.37 | 0.35 | ↓$0.02 (-6.43%) | 0.34 | 0.40 | 364.98K |
| 2024-04-15 | 0.52 | 0.38 | ↓$0.15 (-27.88%) | 0.33 | 0.52 | 705.67K |
| 2024-04-12 | 0.53 | 0.51 | ↓$0.02 (-4.30%) | 0.51 | 0.55 | 146.63K |
| 2024-04-11 | 0.55 | 0.55 | ↑$0.00 (0.40%) | 0.52 | 0.55 | 184.69K |
| 2024-04-10 | 0.66 | 0.52 | ↓$0.14 (-21.27%) | 0.51 | 0.69 | 1.06M |
| 2024-04-09 | 0.72 | 0.68 | ↓$0.04 (-5.98%) | 0.65 | 0.73 | 129.76K |
| 2024-04-08 | 0.75 | 0.70 | ↓$0.05 (-7.10%) | 0.66 | 0.81 | 328.44K |
| 2024-04-05 | 0.81 | 0.76 | ↓$0.05 (-5.74%) | 0.76 | 0.82 | 58.98K |
| 2024-04-04 | 0.86 | 0.79 | ↓$0.08 (-8.83%) | 0.75 | 0.86 | 240.43K |
| 2024-04-03 | 0.96 | 0.82 | ↓$0.14 (-14.73%) | 0.81 | 1.02 | 467.95K |
| 2024-04-02 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 0.95 | 1.07 | 48.32K |
| 2024-04-01 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 0.98 | 1.06 | 62.97K |
| 2024-03-28 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.07 | 49.98K |
| 2024-03-27 | 0.94 | 0.94 | ↑$0.00 (0.18%) | 0.90 | 1.03 | 82.26K |
| 2024-03-26 | 0.92 | 0.93 | ↑$0.01 (1.20%) | 0.91 | 0.95 | 88.13K |
| 2024-03-25 | 1.09 | 0.96 | ↓$0.13 (-11.93%) | 0.90 | 1.13 | 478.44K |
| 2024-03-22 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.15 | 102.35K |
| 2024-03-21 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.10 | 1.34 | 392.74K |
| 2024-03-20 | 1.02 | 1.14 | ↑$0.12 (11.76%) | 1.02 | 1.18 | 84.22K |
| 2024-03-19 | 1.03 | 1.05 | ↑$0.01 (1.46%) | 0.97 | 1.11 | 111.38K |
| 2024-03-18 | 0.96 | 1.04 | ↑$0.08 (8.33%) | 0.90 | 1.07 | 210.07K |
| 2024-03-15 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.93 | 1.07 | 127.36K |
| 2024-03-14 | 0.95 | 0.99 | ↑$0.04 (4.71%) | 0.92 | 1.00 | 71.83K |
| 2024-03-13 | 1.02 | 0.97 | ↓$0.05 (-5.01%) | 0.91 | 1.06 | 292.21K |
Create an account or log in to view more rows.
$MBIO call the SEC
$MBIO buying this dip
$MBIO only getting stronger
$MBIO Like if you’re a bull
$MBIO I love you!
$MBIO bounce it!!
$MBIO who loaded up??
$MBIO Take it Bears !
$MBIO Holding Strong since January ??????????
$MBIO see you on the moon