Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

At Close

May 8, 2025 3:59:52 PM EDT

1.17USD+2.632%(+0.03)258,324

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:11:30 AM EDT

1.10USD-3.509%(-0.04)5,409

After-hours

May 8, 2025 4:21:30 PM EDT

1.18USD+0.855%(+0.01)234

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.210	1.210000	1.1500	1.1700	+2.632%	258,324	0.000%
2025-05-07	1.140	1.150000	1.1100	1.1400	+0.441%	138,109	+2.632%
2025-05-06	1.130	1.149500	1.1000	1.1350	+1.339%	169,784	+3.084%
2025-05-05	1.090	1.120000	1.0700	1.1200	+2.752%	143,032	+4.464%
2025-05-02	1.110	1.120000	1.0500	1.0900	-1.802%	170,877	+7.339%
2025-05-01	1.080	1.130000	1.0400	1.1100	+1.835%	136,717	+5.405%
2025-04-30	1.150	1.150000	1.0100	1.0900	-6.838%	474,792	+7.339%
2025-04-29	1.160	1.200000	1.1300	1.1700	+0.862%	203,991	0.000%
2025-04-28	1.210	1.210000	1.1500	1.1600	-4.918%	283,397	+0.862%
2025-04-25	1.180	1.220000	1.1200	1.2200	-1.613%	878,206	-4.098%
2025-04-24	1.300	1.359900	1.1600	1.2400	-6.725%	17,913,208	-5.645%
2025-04-23	1.275	1.380400	1.2550	1.3294	+7.210%	421,400	-11.990%
2025-04-22	1.230	1.290000	1.1300	1.2400	+0.813%	55,989	-5.645%
2025-04-21	1.290	1.330000	1.2300	1.2300	-7.519%	40,297	-4.878%
2025-04-17	1.340	1.340000	1.2700	1.3300	-0.746%	32,974	-12.030%
2025-04-16	1.365	1.365000	1.3058	1.3400	-1.471%	9,095	-12.687%
2025-04-15	1.340	1.400000	1.3000	1.3600	0.000%	21,096	-13.971%
2025-04-14	1.400	1.400000	1.3200	1.3600	-2.158%	17,116	-13.971%
2025-04-11	1.360	1.400000	1.3400	1.3900	+3.731%	40,218	-15.827%
2025-04-10	1.390	1.420000	1.2400	1.3400	-1.471%	72,691	-12.687%
2025-04-09	1.330	1.360000	1.2500	1.3600	+7.087%	35,791	-13.971%
2025-04-08	1.350	1.370000	1.2600	1.2700	-5.926%	39,754	-7.874%
2025-04-07	1.200	1.350000	1.1700	1.3500	+10.656%	77,304	-13.333%
2025-04-04	1.220	1.250000	1.1500	1.2200	-6.154%	95,069	-4.098%
2025-04-03	1.340	1.370000	1.2700	1.3000	-9.722%	130,310	-10.000%
2025-04-02	1.290	1.454600	1.2300	1.4400	+11.360%	310,673	-18.750%
2025-04-01	1.250	1.303600	1.2000	1.2931	+3.448%	39,966	-9.520%
2025-03-31	1.300	1.301600	1.2200	1.2500	-6.015%	115,368	-6.400%
2025-03-28	1.410	1.410000	1.2600	1.3300	-6.338%	74,374	-12.030%
2025-03-27	1.390	1.420000	1.3500	1.4200	+0.709%	23,487	-17.606%
2025-03-26	1.490	1.508700	1.3500	1.4100	-0.704%	37,267	-17.021%
2025-03-25	1.430	1.430900	1.3500	1.4200	+0.709%	36,563	-17.606%
2025-03-24	1.500	1.509900	1.3500	1.4100	+0.714%	79,163	-17.021%
2025-03-21	1.440	1.492000	1.3800	1.4000	-2.778%	62,046	-16.429%
2025-03-20	1.430	1.466500	1.4000	1.4400	+0.699%	41,479	-18.750%
2025-03-19	1.410	1.460000	1.3700	1.4300	0.000%	39,884	-18.182%
2025-03-18	1.420	1.440000	1.3600	1.4300	+0.704%	28,297	-18.182%
2025-03-17	1.470	1.470000	1.3700	1.4200	+0.709%	26,592	-17.606%
2025-03-14	1.410	1.470000	1.3500	1.4100	+0.714%	57,585	-17.021%
2025-03-13	1.460	1.547500	1.3500	1.4000	-3.448%	62,095	-16.429%
2025-03-12	1.510	1.529300	1.4000	1.4500	-4.605%	75,759	-19.310%
2025-03-11	1.460	1.600300	1.4100	1.5200	+1.333%	47,634	-23.026%
2025-03-10	1.430	1.500000	1.3900	1.5000	+1.351%	52,407	-22.000%
2025-03-07	1.530	1.557696	1.4600	1.4800	-4.516%	88,691	-20.946%
2025-03-06	1.710	1.710000	1.4600	1.5500	-9.357%	128,837	-24.516%
2025-03-05	1.620	1.753300	1.5000	1.7100	+5.556%	140,097	-31.579%
2025-03-04	1.870	1.870000	1.5200	1.6200	-10.989%	256,599	-27.778%
2025-03-03	1.880	1.989500	1.8000	1.8200	-9.000%	136,499	-35.714%
2025-02-28	2.010	2.089400	1.8200	2.0000	-27.007%	487,630	-41.500%
2025-02-27	2.810	2.850000	2.5500	2.7400	-1.792%	951,456	-57.299%
2025-02-26	2.640	2.836635	2.6400	2.7900	+4.494%	15,670	-58.065%
2025-02-25	2.750	2.780000	2.5350	2.6700	-3.957%	53,050	-56.180%
2025-02-24	3.000	3.050000	2.6900	2.7800	-5.763%	58,732	-57.914%
2025-02-21	2.950	3.055100	2.8800	2.9500	+1.375%	60,552	-60.339%
2025-02-20	2.900	3.050000	2.7800	2.9100	+1.394%	58,707	-59.794%
2025-02-19	2.740	2.910000	2.5800	2.8700	+1.773%	60,657	-59.233%
2025-02-18	2.910	2.950000	2.7450	2.8200	+0.714%	91,538	-58.511%
2025-02-14	2.630	2.880000	2.6200	2.8000	+6.061%	86,921	-58.214%
2025-02-13	2.660	2.750000	2.4000	2.6400	-8.014%	220,803	-55.682%
2025-02-12	2.950	2.965000	2.7100	2.8700	-1.034%	158,934	-59.233%
2025-02-11	2.900	3.040000	2.7650	2.9000	-1.024%	563,980	-59.655%
2025-02-10	2.830	2.930000	2.6050	2.9300	+5.396%	55,989	-60.068%
2025-02-07	2.930	3.050000	2.7100	2.7800	-4.795%	75,701	-57.914%
2025-02-06	2.870	3.110000	2.8101	2.9200	-2.990%	219,388	-59.932%
2025-02-05	3.730	4.050000	2.8900	3.0100	-17.080%	475,108	-61.130%
2025-02-04	4.090	4.090000	3.5600	3.6300	-9.250%	131,245	-67.769%
2025-02-03	4.150	4.280000	3.9500	4.0000	-7.407%	60,829	-70.750%
2025-01-31	4.790	4.900000	4.2800	4.3200	-7.889%	83,320	-72.917%
2025-01-30	4.650	4.980000	4.5000	4.6900	-4.090%	91,943	-75.053%
2025-01-29	4.130	5.199900	3.9600	4.8900	+15.603%	584,443	-76.074%
2025-01-28	4.390	6.700000	4.0000	4.2300	+1.683%	2,640,186	-72.340%
2025-01-27	4.530	4.630000	3.9000	4.1600	-13.152%	253,431	-71.875%
2025-01-24	4.100	5.634100	3.8600	4.7900	+17.115%	1,518,011	-75.574%
2025-01-23	4.130	5.000000	3.9200	4.0900	-1.918%	394,800	-71.394%
2025-01-22	4.270	4.270000	3.7200	4.1700	-3.695%	172,317	-71.942%
2025-01-21	5.080	5.320000	4.0500	4.3300	-21.982%	190,180	-72.979%
2025-01-17	5.770	5.942800	5.1900	5.5500	-5.612%	130,837	-78.919%
2025-01-16	5.220	6.100000	5.1915	5.8800	-6.369%	229,590	-80.102%
2025-01-15	6.440	7.690000	5.3300	6.2800	-12.656%	186,900	-81.369%
2025-01-14	8.015	8.495000	6.9700	7.1900	-35.775%	305,934	-83.727%
2025-01-13	12.000	12.000000	11.0000	11.1950	-12.744%	106,149	-89.549%
2025-01-10	11.400	13.285000	11.1200	12.8300	+15.378%	386,484	-90.881%
2025-01-08	10.300	11.665000	10.0551	11.1200	+1.091%	459,607	-89.478%
2025-01-07	10.220	11.645000	9.8600	11.0000	+2.804%	151,516	-89.364%
2025-01-06	10.200	11.740000	9.6350	10.7000	-1.925%	262,789	-89.065%
2025-01-03	11.385	12.380000	10.5650	10.9100	+4.452%	764,807	-89.276%
2025-01-02	9.000	21.946700	8.9700	10.4450	+18.023%	6,217,906	-88.798%
2024-12-31	9.500	9.895600	8.1000	8.8500	-4.839%	49,810	-86.780%
2024-12-30	9.450	9.500000	8.8350	9.3000	+1.142%	24,201	-87.419%
2024-12-27	8.950	9.495000	8.7100	9.1950	+4.489%	21,393	-87.276%
2024-12-26	8.250	8.920000	8.2500	8.8000	+5.326%	14,247	-86.705%
2024-12-24	8.500	8.500000	8.0150	8.3550	+1.890%	7,538	-85.996%
2024-12-23	8.570	8.775000	7.9500	8.2000	-2.265%	14,504	-85.732%
2024-12-20	8.400	8.745000	8.2600	8.3900	+1.635%	18,258	-86.055%
2024-12-19	8.530	8.665000	7.6950	8.2550	-1.668%	19,652	-85.827%
2024-12-18	9.000	9.196900	8.3900	8.3950	-5.141%	10,844	-86.063%
2024-12-17	9.500	9.850000	7.8500	8.8500	-4.839%	33,990	-86.780%
2024-12-16	9.540	10.000000	9.1750	9.3000	-3.777%	11,512	-87.419%
2024-12-13	10.000	10.220000	9.3200	9.6650	-5.661%	6,981	-87.894%
2024-12-12	10.200	10.400000	9.7050	10.2450	+2.965%	11,441	-88.580%
2024-12-11	9.500	10.180000	9.3000	9.9500	+6.989%	15,363	-88.241%
2024-12-10	9.640	9.921900	9.1050	9.3000	-2.002%	8,635	-87.419%
2024-12-09	10.000	10.000000	9.3000	9.4900	-1.351%	12,102	-87.671%
2024-12-06	9.150	9.885000	9.0500	9.6200	+1.799%	11,126	-87.838%
2024-12-05	9.500	9.900000	9.0000	9.4500	-0.526%	12,570	-87.619%
2024-12-04	9.450	9.920000	9.0800	9.5000	+3.373%	12,466	-87.684%
2024-12-03	9.450	9.595000	8.8000	9.1900	-2.751%	8,549	-87.269%
2024-12-02	10.700	10.825000	9.2500	9.4500	-5.263%	16,487	-87.619%
2024-11-29	9.750	10.250000	9.5650	9.9750	+5.000%	8,096	-88.271%
2024-11-27	10.100	10.475000	9.3000	9.5000	-5.000%	16,225	-87.684%
2024-11-26	9.675	10.465000	9.0500	10.0000	+2.512%	11,451	-88.300%
2024-11-25	10.500	10.835000	9.7500	9.7550	-4.876%	13,835	-88.006%
2024-11-22	10.150	10.610000	10.0850	10.2550	-1.347%	8,251	-88.591%
2024-11-21	10.500	10.720000	10.0500	10.3950	-0.526%	7,550	-88.745%
2024-11-20	11.040	11.040000	10.4500	10.4500	-5.301%	8,142	-88.804%
2024-11-19	10.845	11.265000	10.5500	11.0350	+0.318%	12,985	-89.397%
2024-11-18	10.550	11.200000	10.5500	11.0000	-3.636%	7,985	-89.364%
2024-11-15	12.000	12.000000	10.5550	11.4150	-3.140%	18,097	-89.750%
2024-11-14	12.025	12.245000	11.3450	11.7850	-3.004%	21,243	-90.072%
2024-11-13	13.000	13.000000	12.0000	12.1500	-4.818%	18,465	-90.370%
2024-11-12	12.500	13.445000	12.1850	12.7650	-0.661%	22,559	-90.834%
2024-11-11	12.750	13.450000	12.2750	12.8500	+0.784%	31,095	-90.895%
2024-11-08	12.400	13.195000	12.0800	12.7500	+2.823%	29,095	-90.824%
2024-11-07	13.560	14.000000	11.6500	12.4000	+3.333%	80,330	-90.565%
2024-11-06	12.350	12.500000	11.1200	12.0000	-2.001%	16,178	-90.250%
2024-11-05	12.680	12.985000	12.0000	12.2450	-4.336%	22,372	-90.445%
2024-11-04	13.500	14.000000	12.4950	12.8000	-4.156%	18,181	-90.859%
2024-11-01	14.000	14.460000	13.0000	13.3550	-4.607%	14,052	-91.239%
2024-10-31	14.340	15.495000	13.8500	14.0000	-9.238%	20,436	-91.643%
2024-10-30	14.465	17.500000	14.2500	15.4250	+5.003%	100,882	-92.415%
2024-10-29	14.950	15.000000	14.2500	14.6900	-2.715%	16,824	-92.035%
2024-10-28	13.400	15.350000	13.4000	15.1000	+4.174%	35,025	-92.252%
2024-10-25	14.000	15.500000	13.7000	14.4950	-0.172%	43,830	-91.928%
2024-10-24	13.390	14.995000	13.0000	14.5200	-4.127%	95,623	-91.942%
2024-10-23	17.100	18.505000	14.5000	15.1450	+7.373%	822,441	-92.275%
2024-10-22	14.450	16.785000	12.6300	14.1050	-3.884%	412,372	-91.705%
2024-10-21	10.700	14.755000	10.7000	14.6750	+35.005%	91,692	-92.027%
2024-10-18	11.000	11.150000	10.7000	10.8700	+0.138%	5,606	-89.236%
2024-10-17	11.000	11.250000	10.8500	10.8550	-1.228%	6,601	-89.222%
2024-10-16	10.785	11.200000	10.5500	10.9900	+0.687%	9,620	-89.354%
2024-10-15	11.295	11.295000	10.4350	10.9150	+1.441%	4,279	-89.281%
2024-10-14	11.050	11.805000	10.5700	10.7600	-2.624%	4,784	-89.126%
2024-10-11	11.450	11.450000	10.8100	11.0500	+0.455%	2,658	-89.412%
2024-10-10	11.550	11.550000	10.6350	11.0000	+1.852%	3,218	-89.364%
2024-10-09	10.775	11.121000	10.5700	10.8000	+1.791%	5,003	-89.167%
2024-10-08	11.455	11.865000	10.6050	10.6100	-6.684%	10,116	-88.973%
2024-10-07	11.200	11.460000	10.9250	11.3700	+4.121%	3,109	-89.710%
2024-10-04	11.345	11.860000	10.5500	10.9200	-1.843%	10,084	-89.286%
2024-10-03	11.270	11.275000	10.9400	11.1250	+0.999%	5,924	-89.483%
2024-10-02	11.510	12.210000	10.6600	11.0150	-2.565%	8,774	-89.378%
2024-10-01	12.000	12.435000	11.2750	11.3050	-3.910%	4,330	-89.651%
2024-09-30	11.495	12.285000	11.2650	11.7650	+2.304%	4,818	-90.055%
2024-09-27	12.475	12.985000	11.5000	11.5000	-3.725%	15,148	-89.826%
2024-09-26	11.385	12.995000	11.1500	11.9450	+7.516%	17,157	-90.205%
2024-09-25	11.200	11.995000	11.0200	11.1100	+3.013%	11,375	-89.469%
2024-09-24	10.620	11.100000	10.5500	10.7850	+1.125%	5,346	-89.152%
2024-09-23	11.500	11.645000	10.6000	10.6650	-3.919%	11,885	-89.030%
2024-09-20	11.100	11.510000	11.0000	11.1000	-0.448%	14,727	-89.459%
2024-09-19	12.750	12.940000	11.0000	11.1500	-12.170%	28,158	-89.507%
2024-09-18	13.135	13.250000	12.6900	12.6950	-5.261%	5,760	-90.784%
2024-09-17	12.995	13.500000	12.9650	13.4000	+2.643%	7,066	-91.269%
2024-09-16	13.500	14.120600	12.8250	13.0550	-3.296%	5,918	-91.038%
2024-09-13	12.420	13.610000	12.2600	13.5000	+7.570%	6,767	-91.333%
2024-09-12	13.550	13.550000	12.0301	12.5500	-5.426%	13,579	-90.677%
2024-09-11	13.965	13.965000	12.6650	13.2700	-5.147%	10,227	-91.183%
2024-09-10	14.435	14.680000	13.5000	13.9900	-4.830%	14,502	-91.637%
2024-09-09	13.675	14.750000	13.5000	14.7000	+4.626%	13,535	-92.041%
2024-09-06	14.295	14.500000	13.7850	14.0500	-0.934%	8,961	-91.673%
2024-09-05	13.780	15.000000	13.7800	14.1825	+2.884%	5,625	-91.750%
2024-09-04	13.930	14.295000	13.4000	13.7850	-1.781%	6,387	-91.513%
2024-09-03	14.355	15.500000	13.8000	14.0350	-0.178%	12,833	-91.664%
2024-08-30	15.200	15.600000	13.0050	14.0600	-7.072%	31,550	-91.679%
2024-08-29	15.355	15.355000	14.6150	15.1300	+2.472%	10,169	-92.267%
2024-08-28	15.250	15.500000	14.5850	14.7650	-2.734%	8,012	-92.076%
2024-08-27	17.530	17.855000	14.2650	15.1800	-12.051%	42,899	-92.292%
2024-08-26	18.950	18.995000	16.9100	17.2600	-7.701%	14,439	-93.221%
2024-08-23	18.400	19.230000	18.4000	18.7000	-1.345%	9,880	-93.743%
2024-08-22	18.550	19.900000	18.5500	18.9550	+2.183%	13,995	-93.827%
2024-08-21	18.785	18.845000	17.5000	18.5500	-1.487%	16,721	-93.693%
2024-08-20	18.740	19.704000	18.2850	18.8300	-2.435%	11,032	-93.787%
2024-08-19	18.865	20.000000	18.0000	19.3000	+4.550%	25,116	-93.938%
2024-08-16	18.515	20.190000	17.5250	18.4600	-1.625%	39,337	-93.662%
2024-08-15	17.000	19.965000	16.1645	18.7650	+13.727%	39,850	-93.765%
2024-08-14	16.500	17.220000	16.0000	16.5000	-7.173%	8,847	-92.909%
2024-08-13	16.950	17.830000	16.5000	17.7750	+2.450%	8,951	-93.418%
2024-08-12	17.500	18.000000	16.2700	17.3500	-0.857%	11,897	-93.256%
2024-08-09	15.300	17.990000	15.1300	17.5000	+9.136%	33,352	-93.314%
2024-08-08	15.360	16.295000	14.9050	16.0350	+5.148%	13,223	-92.703%
2024-08-07	17.400	17.400000	15.0750	15.2500	-7.966%	11,769	-92.328%
2024-08-06	14.195	17.500000	14.0000	16.5700	+21.392%	30,304	-92.939%
2024-08-05	13.850	14.750000	13.3600	13.6500	-12.106%	14,093	-91.429%
2024-08-02	15.645	15.940000	15.2100	15.5300	-5.363%	10,659	-92.466%
2024-08-01	16.900	16.990000	16.0000	16.4100	-1.766%	12,691	-92.870%
2024-07-31	16.745	17.240000	16.1250	16.7050	-3.103%	17,036	-92.996%
2024-07-30	16.880	17.500000	16.0600	17.2400	-0.605%	15,938	-93.213%
2024-07-29	18.030	18.300000	16.6150	17.3450	-3.799%	18,683	-93.255%
2024-07-26	17.000	18.750000	17.0000	18.0300	+3.176%	25,863	-93.511%
2024-07-25	15.095	17.850000	15.0950	17.4750	+11.840%	41,085	-93.305%
2024-07-24	15.000	16.850000	14.2550	15.6250	+3.786%	67,414	-92.512%
2024-07-23	16.355	24.000000	14.5550	15.0550	-6.229%	465,812	-92.228%
2024-07-22	15.500	16.495000	14.2900	16.0550	+0.062%	38,141	-92.713%
2024-07-19	17.005	17.500000	16.0050	16.0450	-5.645%	28,518	-92.708%
2024-07-18	18.505	19.945000	16.2000	17.0050	-7.481%	56,205	-93.120%
2024-07-17	20.145	20.150000	18.1650	18.3800	-9.212%	40,878	-93.634%
2024-07-16	19.750	20.645000	19.7500	20.2450	+2.247%	24,875	-94.221%
2024-07-15	20.075	20.800000	19.5000	19.8000	-1.296%	38,817	-94.091%
2024-07-12	21.050	21.705000	20.0000	20.0600	-4.658%	51,724	-94.167%
2024-07-11	22.020	22.375000	20.7500	21.0400	-4.861%	38,630	-94.439%
2024-07-10	21.995	22.990000	21.0750	22.1150	+0.523%	36,397	-94.709%
2024-07-09	23.220	23.250000	20.0000	22.0000	-4.410%	64,510	-94.682%
2024-07-08	24.500	25.000000	23.0000	23.0150	-6.841%	51,701	-94.916%
2024-07-05	26.000	26.000000	24.0000	24.7050	+1.562%	49,751	-95.264%
2024-07-03	26.000	27.250000	24.1450	24.3250	-12.970%	77,632	-95.190%
2024-07-02	24.560	31.000000	24.5600	27.9500	+15.400%	417,152	-95.814%
2024-07-01	23.495	24.550000	23.1250	24.2200	+2.410%	53,422	-95.169%
2024-06-28	24.530	26.395000	23.4000	23.6500	+1.589%	105,434	-95.053%
2024-06-27	21.500	29.000000	21.0450	23.2800	+4.912%	377,621	-94.974%
2024-06-26	23.000	23.735000	22.0000	22.1900	-11.258%	110,539	-94.727%
2024-06-25	28.495	28.565000	23.2100	25.0050	-12.309%	211,431	-95.321%
2024-06-24	31.225	34.000000	27.7250	28.5150	+2.701%	368,680	-95.897%
2024-06-21	25.365	42.940000	24.9000	27.7650	-0.928%	1,450,179	-95.786%
2024-06-20	28.500	37.000000	26.0000	28.0250	-34.067%	764,841	-95.825%
2024-06-18	48.500	65.000000	37.0500	42.5050	+13.347%	5,838,985	-97.247%
2024-06-17	19.390	48.700000	14.4000	37.5000	+476.923%	22,603,493	-96.880%
2024-06-14	6.750	6.995000	6.5000	6.5000	-3.988%	18,445	-82.000%
2024-06-13	7.400	7.400000	6.6500	6.7700	-8.452%	19,709	-82.718%
2024-06-12	7.495	7.685000	6.8200	7.3950	-0.605%	28,347	-84.178%
2024-06-11	6.575	7.985000	6.4600	7.4400	+9.735%	57,011	-84.274%
2024-06-10	7.500	7.515000	6.4050	6.7800	-8.687%	57,684	-82.743%
2024-06-07	7.025	7.600000	7.0250	7.4250	-4.194%	48,472	-84.242%
2024-06-06	8.575	8.850000	7.6500	7.7500	-11.429%	74,988	-84.903%
2024-06-05	9.000	9.235000	8.6000	8.7500	-6.267%	49,066	-86.629%
2024-06-04	9.140	9.650000	8.8500	9.3350	+4.243%	67,217	-87.467%
2024-06-03	9.050	9.750000	8.6500	8.9550	-10.984%	92,683	-86.935%
2024-05-31	10.900	10.990000	9.2500	10.0600	-4.825%	125,131	-88.370%
2024-05-30	11.250	12.530000	10.3000	10.5700	-10.272%	206,778	-88.931%
2024-05-29	10.950	14.950000	10.2150	11.7800	+24.987%	1,416,772	-90.068%
2024-05-28	11.045	13.000000	8.0000	9.4250	-10.195%	273,546	-87.586%
2024-05-24	10.425	11.475000	9.9950	10.4950	-3.272%	122,272	-88.852%
2024-05-23	12.450	12.745000	10.2500	10.8500	-9.583%	195,507	-89.217%
2024-05-22	18.745	21.940000	11.7500	12.0000	-22.581%	935,474	-90.250%
2024-05-21	17.250	17.495000	15.0500	15.5000	-7.490%	111,939	-92.452%
2024-05-20	16.000	17.500000	15.9600	16.7550	+7.404%	5,892	-93.017%
2024-05-17	15.950	16.490000	15.3000	15.6000	+3.965%	3,686	-92.500%
2024-05-16	13.300	15.550000	13.1250	15.0050	+8.535%	9,820	-92.203%
2024-05-15	14.100	14.100000	13.2500	13.8250	+2.941%	1,600	-91.537%
2024-05-14	13.000	14.300000	12.5000	13.4300	+3.347%	6,831	-91.288%
2024-05-13	13.515	13.990000	12.5750	12.9950	-0.038%	1,704	-90.997%
2024-05-10	13.400	13.995000	12.5500	13.0000	-3.775%	1,491	-91.000%
2024-05-09	14.300	14.305000	13.5000	13.5100	-5.557%	1,411	-91.340%
2024-05-08	13.965	14.700000	13.5275	14.3050	+0.739%	757	-91.821%
2024-05-07	15.050	15.545000	13.6000	14.2000	-5.648%	3,423	-91.761%
2024-05-06	15.890	16.000000	15.0000	15.0500	-5.286%	3,380	-92.226%
2024-05-03	13.895	15.900000	13.7650	15.8900	+8.464%	3,359	-92.637%
2024-05-02	13.495	14.995000	13.4950	14.6500	+12.649%	5,183	-92.014%
2024-05-01	12.495	13.500000	12.2000	13.0050	+4.879%	4,840	-91.003%
2024-04-30	12.900	13.000000	11.8500	12.4000	+4.641%	6,148	-90.565%
2024-04-29	15.750	16.500000	11.0000	11.8500	-25.024%	14,702	-90.127%
2024-04-26	18.040	18.495000	15.7500	15.8050	-9.789%	5,394	-92.597%
2024-04-25	18.185	18.485000	16.0000	17.5200	+0.086%	1,279	-93.322%
2024-04-24	17.500	18.245000	16.5150	17.5050	-2.669%	2,611	-93.316%
2024-04-23	17.500	18.485000	16.5550	17.9850	+5.794%	2,522	-93.495%
2024-04-22	18.450	19.925000	16.5650	17.0000	-0.468%	6,261	-93.118%
2024-04-19	18.005	19.995000	17.0550	17.0800	-7.925%	2,761	-93.150%
2024-04-18	19.250	22.500000	18.5050	18.5500	-3.385%	4,222	-93.693%
2024-04-17	19.245	19.245000	16.6650	19.2000	+10.919%	9,082	-93.906%
2024-04-16	18.500	19.985000	16.9500	17.3100	-7.680%	7,300	-93.241%
2024-04-15	26.000	26.000000	16.5000	18.7500	-26.181%	14,113	-93.760%
2024-04-12	26.540	27.490000	25.4000	25.4000	-7.164%	2,935	-95.394%
2024-04-11	27.250	27.500000	25.9800	27.3600	+5.312%	3,694	-95.724%
2024-04-10	33.000	34.450000	25.5000	25.9800	-23.136%	21,181	-95.497%
2024-04-09	35.950	36.675000	32.3750	33.8000	-3.221%	2,595	-96.538%
2024-04-08	37.595	40.600000	33.0000	34.9250	-8.405%	6,569	-96.650%
2024-04-05	40.450	40.995000	37.8500	38.1300	-2.854%	1,180	-96.932%
2024-04-04	43.050	43.050000	37.3100	39.2500	-4.268%	4,809	-97.019%
2024-04-03	48.080	51.000000	40.5000	41.0000	-19.608%	9,388	-97.146%
2024-04-02	53.500	53.500000	47.5050	51.0000	-2.857%	966	-97.706%
2024-04-01	52.500	53.000000	49.0000	52.5000	+0.962%	1,259	-97.771%
2024-03-28	52.500	53.500000	50.5000	52.0000	+10.638%	1,002	-97.750%
2024-03-27	46.915	51.500000	45.0000	47.0000	+0.967%	1,645	-97.511%
2024-03-26	46.000	47.745000	45.5000	46.5500	-3.021%	1,763	-97.487%
2024-03-25	54.500	56.485000	45.0000	48.0000	-11.111%	9,569	-97.563%
2024-03-22	55.000	57.500000	52.5000	54.0000	-3.571%	2,047	-97.833%
2024-03-21	56.000	67.000000	55.0000	56.0000	-1.754%	7,855	-97.911%
2024-03-20	51.000	59.000000	51.0000	57.0000	+9.091%	1,684	-97.947%
2024-03-19	51.500	55.500000	48.7200	52.2500	+0.481%	2,228	-97.761%
2024-03-18	48.000	53.500000	45.0700	52.0000	+9.474%	4,201	-97.750%
2024-03-15	50.000	53.500000	46.6650	47.5000	-4.494%	2,547	-97.537%
2024-03-14	47.500	50.000000	46.0200	49.7350	+2.663%	1,437	-97.648%
2024-03-13	51.000	53.000000	45.5050	48.4450	-8.594%	5,853	-97.585%
2024-03-12	57.000	59.000000	53.0000	53.0000	-8.621%	2,560	-97.792%
2024-03-11	63.000	63.500000	55.0000	58.0000	-7.200%	7,492	-97.983%
2024-03-08	67.500	68.500000	61.5000	62.5000	-10.072%	9,237	-98.128%
2024-03-07	71.500	74.500000	65.5000	69.5000	+5.303%	79,733	-98.317%
2024-03-06	67.000	68.940000	64.5000	66.0000	-2.222%	535	-98.227%
2024-03-05	68.000	70.000000	64.5000	67.5000	0.000%	826	-98.267%
2024-03-04	68.000	69.500000	63.0000	67.5000	+1.504%	1,801	-98.267%
2024-03-01	67.270	68.000000	64.0000	66.5000	-1.481%	192	-98.241%
2024-02-29	67.800	68.000000	65.5000	67.5000	+1.504%	305	-98.267%
2024-02-28	65.000	67.995000	63.5000	66.5000	0.000%	741	-98.241%
2024-02-27	64.500	66.500000	63.5050	66.5000	+3.101%	540	-98.241%
2024-02-26	64.500	64.500000	62.5000	64.5000	+2.381%	406	-98.186%
2024-02-23	64.500	65.000000	62.0000	63.0000	-0.395%	637	-98.143%
2024-02-22	64.250	64.250000	62.0000	63.2500	+1.200%	371	-98.150%
2024-02-21	66.000	66.000000	62.0000	62.5000	-3.101%	1,304	-98.128%
2024-02-20	65.000	66.500000	61.5000	64.5000	0.000%	692	-98.186%
2024-02-16	65.000	66.500000	62.5000	64.5000	-1.527%	593	-98.186%
2024-02-15	67.000	67.000000	64.0000	65.5000	-2.239%	624	-98.214%
2024-02-14	62.735	67.000000	62.5000	67.0000	+3.876%	195	-98.254%
2024-02-13	65.000	66.995000	61.0000	64.5000	-0.769%	1,756	-98.186%
2024-02-12	66.500	68.000000	65.0000	65.0000	-2.985%	567	-98.200%
2024-02-09	66.000	67.500000	64.0000	67.0000	+4.688%	575	-98.254%
2024-02-08	68.000	68.000000	64.0000	64.0000	-2.439%	728	-98.172%
2024-02-07	67.130	67.190000	65.5000	65.6000	-2.090%	199	-98.216%
2024-02-06	67.000	68.500000	66.0000	67.0000	+1.515%	834	-98.254%
2024-02-05	69.500	69.500000	65.5000	66.0000	-5.036%	685	-98.227%
2024-02-02	69.015	70.900000	67.5000	69.5000	0.000%	619	-98.317%
2024-02-01	71.500	74.000000	68.0000	69.5000	-3.472%	712	-98.317%
2024-01-31	70.500	74.000000	70.5000	72.0000	+2.128%	280	-98.375%
2024-01-30	75.000	75.000000	70.0000	70.5000	-2.759%	850	-98.340%
2024-01-29	74.000	76.000000	70.0000	72.5000	+1.399%	1,203	-98.386%
2024-01-26	72.400	74.410000	69.5000	71.5000	+0.704%	662	-98.364%
2024-01-25	71.000	73.425000	68.0000	71.0000	+3.650%	977	-98.352%
2024-01-24	72.000	72.000000	68.5000	68.5000	-1.439%	296	-98.292%
2024-01-23	69.000	71.250000	68.5000	69.5000	+1.460%	394	-98.317%
2024-01-22	68.000	71.500000	67.5000	68.5000	+1.481%	312	-98.292%
2024-01-19	69.500	69.500000	66.5000	67.5000	-2.878%	207	-98.267%
2024-01-18	70.000	71.250000	66.5000	69.5000	+2.963%	759	-98.317%
2024-01-17	69.000	72.150000	67.0000	67.5000	-4.930%	1,026	-98.267%
2024-01-16	71.500	75.500000	67.5000	71.0000	-2.740%	1,173	-98.352%
2024-01-12	68.500	76.500000	68.5000	73.0000	+7.353%	2,043	-98.397%
2024-01-11	66.000	72.495000	64.0000	68.0000	+3.817%	3,948	-98.279%
2024-01-10	65.505	66.500000	64.0000	65.5000	0.000%	1,076	-98.214%
2024-01-09	65.500	66.500000	65.5000	65.5000	-0.983%	278	-98.214%
2024-01-08	66.000	67.500000	65.5000	66.1500	+2.558%	422	-98.231%
2024-01-05	67.000	67.500000	63.5000	64.5000	-4.444%	1,066	-98.186%
2024-01-04	64.535	67.500000	64.0000	67.5000	+3.053%	648	-98.267%
2024-01-03	66.400	66.500000	64.0000	65.5000	-0.758%	618	-98.214%
2024-01-02	68.000	69.000000	63.5000	66.0000	-2.222%	1,952	-98.227%
2023-12-29	66.000	68.000000	65.5000	67.5000	-0.735%	1,404	-98.267%
2023-12-28	67.000	68.500000	67.0000	68.0000	+2.256%	1,661	-98.279%
2023-12-27	64.500	69.340000	63.0000	66.5000	+4.314%	3,353	-98.241%
2023-12-26	61.500	64.500000	61.5000	63.7500	+5.372%	1,205	-98.165%
2023-12-22	62.500	63.500000	60.5000	60.5000	-2.419%	2,249	-98.066%
2023-12-21	66.000	68.000000	60.5000	62.0000	-6.061%	2,595	-98.113%
2023-12-20	67.500	68.670000	65.5000	66.0000	-0.752%	1,520	-98.227%
2023-12-19	70.500	72.000000	66.5000	66.5000	-3.623%	2,412	-98.241%
2023-12-18	72.000	73.750000	69.0000	69.0000	0.000%	2,094	-98.304%
2023-12-15	72.000	77.000000	69.0000	69.0000	-3.497%	959	-98.304%
2023-12-14	76.000	77.000000	70.0000	71.5000	-2.055%	1,654	-98.364%
2023-12-13	77.000	77.000000	68.5000	73.0000	+3.546%	1,375	-98.397%
2023-12-12	72.500	75.720000	67.5000	70.5000	-1.399%	2,002	-98.340%
2023-12-11	75.000	80.500000	71.5000	71.5000	-7.143%	1,800	-98.364%
2023-12-08	75.000	83.000000	75.0000	77.0000	-0.645%	1,639	-98.481%
2023-12-07	73.500	82.500000	70.5000	77.5000	+7.639%	1,292	-98.490%
2023-12-06	68.000	76.770000	68.0000	72.0000	+2.857%	1,410	-98.375%
2023-12-05	73.000	74.500000	67.5000	70.0000	-3.448%	968	-98.329%
2023-12-04	74.000	74.000000	70.0000	72.5000	+0.694%	1,144	-98.386%
2023-12-01	74.000	77.000000	68.5000	72.0000	0.000%	722	-98.375%
2023-11-30	71.025	75.190000	68.5000	72.0000	+1.408%	956	-98.375%
2023-11-29	73.000	75.000000	70.2500	71.0000	-2.022%	979	-98.352%
2023-11-28	76.500	78.430000	69.7500	72.4650	-5.275%	1,277	-98.385%
2023-11-27	82.505	83.905000	76.0000	76.5000	-6.135%	1,108	-98.471%
2023-11-24	78.000	84.000000	75.3600	81.5000	+4.487%	1,163	-98.564%
2023-11-22	79.000	79.000000	74.5000	78.0000	+1.961%	958	-98.500%
2023-11-21	84.000	84.000000	75.0000	76.5000	-8.923%	616	-98.471%
2023-11-20	83.500	86.385000	80.5000	83.9950	+3.061%	1,823	-98.607%
2023-11-17	77.000	86.500000	77.0000	81.5000	+3.165%	2,575	-98.564%
2023-11-16	79.500	80.000000	74.5000	79.0000	-1.250%	823	-98.519%
2023-11-15	79.000	82.500000	75.5000	80.0000	+2.894%	1,058	-98.538%

document.getElementById("WFmpVj").onerror = function(){this.style.display='none';}; .dark-mode .vvnZFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvnZFh{ color: #333333; background-color: white; border: 2px solid #333333; }MBIOMustang Bio, Inc.stock NASDAQ

MBIO
Mustang Bio, Inc.
stock NASDAQ