Mustang Bio, Inc. - Common Stock (MBIO)
3.6400
+0.9800 (36.84%)
NASDAQ · Last Trade: Jul 9th, 10:09 AM EDT
Historical Prices For Mustang Bio, Inc. - Common Stock (MBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/08/2025 | 3.34 | 3.44 | 2.62 | 2.66 | 7,161,809 | 2.66 |
| 7/07/2025 | 3.56 | 3.56 | 3.23 | 3.34 | 278,585,865 | 3.34 |
| 7/03/2025 | 1.17 | 1.29 | 1.17 | 1.19 | 639,512 | 1.19 |
| 7/02/2025 | 1.34 | 1.36 | 1.18 | 1.24 | 2,861,288 | 1.24 |
| 7/01/2025 | 0.95 | 2.13 | 0.89 | 2.05 | 28,874,089 | 2.05 |
| 6/30/2025 | 1.02 | 1.03 | 0.95 | 0.96 | 170,140 | 0.96 |
| 6/27/2025 | 1.03 | 1.07 | 1.01 | 1.02 | 172,478 | 1.02 |
| 6/26/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 57,055 | 1.03 |
| 6/25/2025 | 1.07 | 1.10 | 1.01 | 1.03 | 83,539 | 1.03 |
| 6/24/2025 | 1.04 | 1.09 | 1.01 | 1.08 | 91,498 | 1.08 |
| 6/23/2025 | 1.05 | 1.07 | 1.02 | 1.03 | 60,311 | 1.03 |
| 6/20/2025 | 1.11 | 1.12 | 1.05 | 1.05 | 101,775 | 1.05 |
| 6/18/2025 | 1.03 | 1.10 | 1.02 | 1.07 | 225,756 | 1.07 |
| 6/17/2025 | 1.11 | 1.11 | 1.01 | 1.02 | 175,819 | 1.02 |
| 6/16/2025 | 1.19 | 1.19 | 1.08 | 1.11 | 132,087 | 1.11 |
| 6/13/2025 | 1.27 | 1.27 | 1.16 | 1.17 | 92,585 | 1.17 |
| 6/12/2025 | 1.25 | 1.28 | 1.23 | 1.27 | 44,411 | 1.27 |
| 6/11/2025 | 1.30 | 1.30 | 1.25 | 1.28 | 26,851 | 1.28 |
| 6/10/2025 | 1.29 | 1.30 | 1.25 | 1.27 | 69,945 | 1.27 |
| 6/09/2025 | 1.29 | 1.29 | 1.25 | 1.29 | 64,857 | 1.29 |
| 6/06/2025 | 1.25 | 1.26 | 1.21 | 1.24 | 40,576 | 1.24 |
| 6/05/2025 | 1.26 | 1.28 | 1.23 | 1.25 | 48,057 | 1.25 |
| 6/04/2025 | 1.27 | 1.30 | 1.26 | 1.29 | 64,854 | 1.29 |
| 6/03/2025 | 1.28 | 1.30 | 1.25 | 1.29 | 59,060 | 1.29 |
| 6/02/2025 | 1.28 | 1.31 | 1.26 | 1.31 | 63,972 | 1.31 |
| 5/30/2025 | 1.32 | 1.32 | 1.28 | 1.31 | 71,238 | 1.31 |
| 5/29/2025 | 1.28 | 1.34 | 1.24 | 1.34 | 106,493 | 1.34 |
| 5/28/2025 | 1.29 | 1.30 | 1.26 | 1.28 | 45,457 | 1.28 |
| 5/27/2025 | 1.22 | 1.29 | 1.22 | 1.29 | 42,682 | 1.29 |
| 5/23/2025 | 1.28 | 1.28 | 1.20 | 1.25 | 96,561 | 1.25 |
| 5/22/2025 | 1.19 | 1.32 | 1.17 | 1.28 | 260,217 | 1.28 |
| 5/21/2025 | 1.24 | 1.24 | 1.18 | 1.19 | 95,305 | 1.19 |
| 5/20/2025 | 1.15 | 1.26 | 1.11 | 1.24 | 256,965 | 1.24 |
| 5/19/2025 | 1.09 | 1.17 | 1.08 | 1.16 | 255,486 | 1.16 |
| 5/16/2025 | 1.13 | 1.14 | 1.09 | 1.12 | 54,902 | 1.12 |
| 5/15/2025 | 1.12 | 1.13 | 1.07 | 1.13 | 67,757 | 1.13 |
| 5/14/2025 | 1.13 | 1.15 | 1.07 | 1.12 | 67,166 | 1.12 |
| 5/13/2025 | 1.13 | 1.15 | 1.09 | 1.12 | 148,909 | 1.12 |
| 5/12/2025 | 1.13 | 1.16 | 1.11 | 1.13 | 120,793 | 1.13 |
| 5/09/2025 | 1.16 | 1.17 | 1.15 | 1.17 | 67,170 | 1.17 |
| 5/08/2025 | 1.11 | 1.22 | 1.11 | 1.18 | 264,821 | 1.18 |
| 5/07/2025 | 1.14 | 1.15 | 1.11 | 1.14 | 135,639 | 1.14 |
| 5/06/2025 | 1.13 | 1.15 | 1.10 | 1.14 | 169,701 | 1.14 |
| 5/05/2025 | 1.09 | 1.12 | 1.07 | 1.12 | 134,123 | 1.12 |
| 5/02/2025 | 1.11 | 1.12 | 1.05 | 1.09 | 170,877 | 1.09 |
| 5/01/2025 | 1.08 | 1.13 | 1.04 | 1.11 | 136,578 | 1.11 |
| 4/30/2025 | 1.15 | 1.15 | 1.01 | 1.09 | 472,627 | 1.09 |
| 4/29/2025 | 1.16 | 1.20 | 1.13 | 1.17 | 203,080 | 1.17 |
| 4/28/2025 | 1.21 | 1.21 | 1.15 | 1.16 | 281,537 | 1.16 |
| 4/25/2025 | 1.18 | 1.22 | 1.12 | 1.22 | 878,206 | 1.22 |
| 4/24/2025 | 1.30 | 1.36 | 1.16 | 1.24 | 17,907,874 | 1.24 |
| 4/23/2025 | 1.27 | 1.38 | 1.25 | 1.33 | 406,348 | 1.33 |
| 4/22/2025 | 1.23 | 1.29 | 1.13 | 1.24 | 55,959 | 1.24 |
| 4/21/2025 | 1.29 | 1.33 | 1.23 | 1.23 | 40,296 | 1.23 |
| 4/17/2025 | 1.34 | 1.34 | 1.27 | 1.33 | 32,974 | 1.33 |
| 4/16/2025 | 1.37 | 1.36 | 1.31 | 1.34 | 8,875 | 1.34 |
| 4/15/2025 | 1.34 | 1.40 | 1.30 | 1.36 | 20,987 | 1.36 |
| 4/14/2025 | 1.40 | 1.40 | 1.32 | 1.36 | 17,116 | 1.36 |
| 4/11/2025 | 1.36 | 1.40 | 1.34 | 1.39 | 40,218 | 1.39 |
| 4/10/2025 | 1.39 | 1.42 | 1.24 | 1.34 | 72,428 | 1.34 |
| 4/09/2025 | 1.33 | 1.36 | 1.25 | 1.36 | 35,791 | 1.36 |