Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

1.20USD-2.049%(-0.03)71,487

1.19Bid 1.20Ask 0.01Spread

Pre-market

Dec 12, 2025 8:59:30 AM EST

1.21USD-0.820%(-0.01)1,344

After-hours

Dec 12, 2025 4:12:30 PM EST

1.20USD+0.418%(+0.01)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	1.2400	1.255500	1.1700	1.1950	-2.049%	71,487	0.000%
2025-12-11	1.2600	1.260000	1.2100	1.2200	-2.400%	57,159	-2.049%
2025-12-10	1.2700	1.290000	1.2200	1.2500	-0.794%	69,588	-4.400%
2025-12-09	1.2400	1.314500	1.2300	1.2600	+0.800%	171,431	-5.159%
2025-12-08	1.2300	1.270000	1.2100	1.2500	0.000%	64,999	-4.400%
2025-12-05	1.3000	1.320000	1.2500	1.2500	-5.303%	27,845	-4.400%
2025-12-04	1.1900	1.330000	1.1800	1.3200	+10.924%	98,742	-9.470%
2025-12-03	1.1900	1.250000	1.1800	1.1900	-1.653%	74,620	+0.420%
2025-12-02	1.3000	1.338100	1.2000	1.2100	-6.923%	95,703	-1.240%
2025-12-01	1.4200	1.420000	1.3000	1.3000	-7.801%	69,607	-8.077%
2025-11-28	1.2400	1.430000	1.2400	1.4100	+13.710%	309,840	-15.248%
2025-11-26	1.1700	1.279800	1.1700	1.2400	+5.085%	125,812	-3.629%
2025-11-25	1.1800	1.186900	1.1500	1.1800	0.000%	60,320	+1.271%
2025-11-24	1.1800	1.200000	1.1300	1.1800	0.000%	118,692	+1.271%
2025-11-21	1.1800	1.191800	1.1400	1.1800	+2.609%	93,082	+1.271%
2025-11-20	1.1900	1.227200	1.1500	1.1500	-4.167%	51,675	+3.913%
2025-11-19	1.2000	1.213534	1.1500	1.2000	-2.439%	132,275	-0.417%
2025-11-18	1.1600	1.260000	1.1600	1.2300	+6.034%	111,101	-2.846%
2025-11-17	1.2000	1.270000	1.1600	1.1600	-4.918%	88,354	+3.017%
2025-11-14	1.1700	1.250000	1.1400	1.2200	+0.826%	89,687	-2.049%
2025-11-13	1.2400	1.257400	1.1800	1.2100	-3.200%	59,365	-1.240%
2025-11-12	1.2500	1.290000	1.1900	1.2500	+0.806%	77,607	-4.400%
2025-11-11	1.2300	1.240000	1.2000	1.2400	+0.813%	47,599	-3.629%
2025-11-10	1.3300	1.330000	1.2000	1.2300	+0.820%	80,498	-2.846%
2025-11-07	1.2600	1.280000	1.1600	1.2200	-3.175%	97,341	-2.049%
2025-11-06	1.3200	1.340000	1.2200	1.2600	-4.545%	140,265	-5.159%
2025-11-05	1.3000	1.347600	1.2990	1.3200	+3.937%	62,596	-9.470%
2025-11-04	1.3400	1.360100	1.2300	1.2700	-8.633%	132,885	-5.906%
2025-11-03	1.4500	1.450000	1.3600	1.3900	-4.138%	102,742	-14.029%
2025-10-31	1.4400	1.484000	1.4000	1.4500	-0.685%	80,998	-17.586%
2025-10-30	1.4600	1.486000	1.4400	1.4600	-0.680%	69,336	-18.151%
2025-10-29	1.4600	1.490000	1.4500	1.4700	-2.000%	56,842	-18.707%
2025-10-28	1.5100	1.520000	1.4800	1.5000	0.000%	59,932	-20.333%
2025-10-27	1.5100	1.520000	1.4600	1.5000	+0.671%	51,898	-20.333%
2025-10-24	1.4500	1.514000	1.4407	1.4900	+3.472%	63,891	-19.799%
2025-10-23	1.4500	1.482000	1.4300	1.4400	-2.041%	90,064	-17.014%
2025-10-22	1.5400	1.540000	1.4500	1.4700	-5.161%	144,083	-18.707%
2025-10-21	1.5500	1.570000	1.5200	1.5500	-1.274%	51,694	-22.903%
2025-10-20	1.5000	1.690000	1.5000	1.5700	+4.667%	170,399	-23.885%
2025-10-17	1.5200	1.520000	1.4500	1.5000	-1.316%	79,499	-20.333%
2025-10-16	1.6700	1.680000	1.4700	1.5200	-8.982%	268,257	-21.382%
2025-10-15	1.6700	1.690000	1.6000	1.6700	+1.212%	115,063	-28.443%
2025-10-14	1.6300	1.688000	1.6000	1.6500	+1.227%	170,348	-27.576%
2025-10-13	1.5700	1.669300	1.5500	1.6300	+6.536%	110,903	-26.687%
2025-10-10	1.7700	1.810000	1.5300	1.5300	-13.559%	229,212	-21.895%
2025-10-09	1.7400	1.850000	1.7109	1.7700	+1.724%	110,688	-32.486%
2025-10-08	1.7600	1.820000	1.6860	1.7400	-0.571%	206,333	-31.322%
2025-10-07	1.6000	1.750000	1.5790	1.7500	+12.179%	379,375	-31.714%
2025-10-06	1.5800	1.587600	1.5400	1.5600	-1.266%	68,497	-23.397%
2025-10-03	1.5800	1.640000	1.5600	1.5800	0.000%	64,195	-24.367%
2025-10-02	1.5600	1.600000	1.5400	1.5800	+0.637%	47,966	-24.367%
2025-10-01	1.5300	1.580000	1.4914	1.5700	+3.289%	74,963	-23.885%
2025-09-30	1.5500	1.603900	1.5200	1.5200	-3.185%	79,340	-21.382%
2025-09-29	1.5800	1.620000	1.5500	1.5700	-1.258%	76,348	-23.885%
2025-09-26	1.5800	1.610900	1.5630	1.5900	-0.625%	44,594	-24.843%
2025-09-25	1.6200	1.640000	1.5900	1.6000	-1.235%	54,258	-25.313%
2025-09-24	1.5700	1.640000	1.5700	1.6200	+3.846%	75,735	-26.235%
2025-09-23	1.6000	1.639900	1.5500	1.5600	-4.294%	90,717	-23.397%
2025-09-22	1.6400	1.653300	1.5400	1.6300	-2.395%	141,212	-26.687%
2025-09-19	1.6100	1.780000	1.6100	1.6700	+3.086%	222,719	-28.443%
2025-09-18	1.6500	1.660000	1.6101	1.6200	+0.621%	102,516	-26.235%
2025-09-17	1.5800	1.678000	1.5700	1.6100	+1.899%	134,997	-25.776%
2025-09-16	1.5500	1.630000	1.5445	1.5800	0.000%	72,366	-24.367%
2025-09-15	1.6300	1.639500	1.5400	1.5800	0.000%	113,989	-24.367%
2025-09-12	1.5900	1.620000	1.5500	1.5800	+0.637%	136,889	-24.367%
2025-09-11	1.4500	1.570000	1.4205	1.5700	+11.348%	209,600	-23.885%
2025-09-10	1.4900	1.494000	1.4100	1.4100	-4.082%	68,294	-15.248%
2025-09-09	1.3200	1.489700	1.3100	1.4700	+8.088%	186,793	-18.707%
2025-09-08	1.4100	1.428600	1.3600	1.3600	-4.895%	152,012	-12.132%
2025-09-05	1.4400	1.472600	1.4149	1.4300	-2.721%	148,808	-16.434%
2025-09-04	1.5100	1.540000	1.4500	1.4700	-4.545%	152,386	-18.707%
2025-09-03	1.5200	1.566500	1.5100	1.5400	+0.654%	58,933	-22.403%
2025-09-02	1.5200	1.587305	1.5200	1.5300	+1.325%	109,857	-21.895%
2025-08-29	1.5600	1.560000	1.5100	1.5100	-2.265%	75,400	-20.861%
2025-08-28	1.5600	1.570000	1.5400	1.5450	+0.980%	56,491	-22.654%
2025-08-27	1.5000	1.560000	1.5000	1.5300	+1.325%	105,917	-21.895%
2025-08-26	1.5700	1.600000	1.5000	1.5100	-1.948%	166,957	-20.861%
2025-08-25	1.6500	1.680000	1.5300	1.5400	-6.667%	128,264	-22.403%
2025-08-22	1.7000	1.760000	1.5900	1.6500	-2.367%	176,730	-27.576%
2025-08-21	1.5800	1.699300	1.5800	1.6900	+2.424%	50,604	-29.290%
2025-08-20	1.6300	1.680000	1.5600	1.6500	+0.610%	66,129	-27.576%
2025-08-19	1.6700	1.740000	1.6000	1.6400	-2.959%	105,222	-27.134%
2025-08-18	1.7000	1.766000	1.6600	1.6900	-4.520%	108,360	-29.290%
2025-08-15	1.7800	1.790100	1.7080	1.7700	-0.562%	117,624	-32.486%
2025-08-14	1.8000	1.836400	1.6800	1.7800	-4.813%	117,171	-32.865%
2025-08-13	1.6800	1.880000	1.6800	1.8700	+10.000%	233,427	-36.096%
2025-08-12	1.6800	1.750000	1.5963	1.7000	-3.409%	217,861	-29.706%
2025-08-11	1.5900	1.860000	1.5672	1.7600	+6.024%	305,052	-32.102%
2025-08-08	1.5000	1.730000	1.4700	1.6600	+9.211%	452,521	-28.012%
2025-08-07	1.4700	1.562300	1.4700	1.5200	+3.401%	75,160	-21.382%
2025-08-06	1.5200	1.550000	1.4100	1.4700	-6.369%	148,147	-18.707%
2025-08-05	1.5000	1.593700	1.5000	1.5700	+3.974%	109,659	-23.885%
2025-08-04	1.4000	1.520000	1.4000	1.5100	+2.721%	130,915	-20.861%
2025-08-01	1.4500	1.520000	1.4211	1.4700	-3.922%	184,393	-18.707%
2025-07-31	1.5500	1.659400	1.4850	1.5300	0.000%	191,094	-21.895%
2025-07-30	1.6000	1.693400	1.5300	1.5300	-6.135%	179,936	-21.895%
2025-07-29	1.8600	1.940000	1.6000	1.6300	-14.211%	456,284	-26.687%
2025-07-28	1.9000	1.960000	1.9000	1.9000	-0.524%	174,461	-37.105%
2025-07-25	2.0200	2.088500	1.9000	1.9100	-5.911%	277,128	-37.435%
2025-07-24	2.0500	2.055800	2.0000	2.0300	-2.404%	151,024	-41.133%
2025-07-23	2.1000	2.120000	2.0500	2.0800	-0.478%	258,410	-42.548%
2025-07-22	2.0700	2.100000	1.9700	2.0900	+0.966%	340,571	-42.823%
2025-07-21	2.1800	2.189900	2.0500	2.0700	-5.046%	416,339	-42.271%
2025-07-18	2.2300	2.290000	2.1000	2.1800	-6.034%	380,882	-45.183%
2025-07-17	2.1700	2.370000	2.0200	2.3200	+4.977%	850,549	-48.491%
2025-07-16	2.3400	2.340000	2.1700	2.2100	-7.531%	780,884	-45.928%
2025-07-15	2.3700	2.600000	2.2808	2.3900	-1.240%	1,023,463	-50.000%
2025-07-14	2.5400	2.740000	2.3900	2.4200	-8.679%	1,078,314	-50.620%
2025-07-11	2.6300	3.000000	2.5000	2.6500	-1.119%	1,456,419	-54.906%
2025-07-10	2.9200	3.020000	2.6800	2.6800	-13.826%	2,113,691	-55.410%
2025-07-09	3.3050	3.680000	2.7200	3.1100	+16.917%	28,701,709	-61.576%
2025-07-08	3.3400	3.444000	2.6200	2.6600	-20.359%	7,200,191	-55.075%
2025-07-07	3.5600	7.000000	3.2300	3.3400	+180.672%	278,739,673	-64.222%
2025-07-03	1.1700	1.290000	1.1700	1.1900	-4.032%	639,512	+0.420%
2025-07-02	1.3400	1.360000	1.1800	1.2400	-39.512%	2,877,266	-3.629%
2025-07-01	0.9500	2.130000	0.8926	2.0500	+114.637%	28,953,918	-41.707%
2025-06-30	1.0200	1.025400	0.9522	0.9551	-6.363%	170,316	+25.118%
2025-06-27	1.0300	1.070000	1.0100	1.0200	-0.971%	172,478	+17.157%
2025-06-26	1.0400	1.040000	1.0300	1.0300	0.000%	57,141	+16.019%
2025-06-25	1.0700	1.099900	1.0150	1.0300	-4.630%	83,544	+16.019%
2025-06-24	1.0400	1.090000	1.0100	1.0800	+4.854%	94,818	+10.648%
2025-06-23	1.0500	1.068800	1.0200	1.0300	-1.905%	60,336	+16.019%
2025-06-20	1.1100	1.120000	1.0500	1.0500	-1.869%	101,775	+13.810%
2025-06-18	1.0300	1.100000	1.0200	1.0700	+4.902%	225,756	+11.682%
2025-06-17	1.1100	1.110000	1.0150	1.0200	-8.108%	175,979	+17.157%
2025-06-16	1.1900	1.190000	1.0800	1.1100	-5.128%	132,087	+7.658%
2025-06-13	1.2700	1.270000	1.1600	1.1700	-7.874%	92,585	+2.137%
2025-06-12	1.2500	1.280000	1.2300	1.2700	-0.781%	44,681	-5.906%
2025-06-11	1.3000	1.300000	1.2500	1.2800	+0.787%	27,219	-6.641%
2025-06-10	1.2900	1.300000	1.2500	1.2700	-1.550%	70,745	-5.906%
2025-06-09	1.2900	1.290000	1.2500	1.2900	+4.032%	64,864	-7.364%
2025-06-06	1.2500	1.260000	1.2100	1.2400	-0.800%	40,576	-3.629%
2025-06-05	1.2600	1.284000	1.2250	1.2500	-3.101%	48,057	-4.400%
2025-06-04	1.2700	1.300000	1.2600	1.2900	0.000%	64,854	-7.364%
2025-06-03	1.2800	1.300000	1.2501	1.2900	-1.527%	60,693	-7.364%
2025-06-02	1.2800	1.310000	1.2600	1.3100	0.000%	64,047	-8.779%
2025-05-30	1.3200	1.320000	1.2800	1.3100	-2.239%	71,238	-8.779%
2025-05-29	1.2800	1.340000	1.2400	1.3400	+4.688%	106,557	-10.821%
2025-05-28	1.2900	1.299900	1.2600	1.2800	-0.775%	45,514	-6.641%
2025-05-27	1.2200	1.290000	1.2200	1.2900	+3.200%	43,556	-7.364%
2025-05-23	1.2800	1.280000	1.2000	1.2500	-2.344%	96,561	-4.400%
2025-05-22	1.1900	1.320000	1.1729	1.2800	+7.563%	266,834	-6.641%
2025-05-21	1.2400	1.240000	1.1800	1.1900	-4.032%	95,305	+0.420%
2025-05-20	1.1500	1.259900	1.1104	1.2400	+6.897%	256,975	-3.629%
2025-05-19	1.0900	1.170000	1.0800	1.1600	+3.571%	256,967	+3.017%
2025-05-16	1.1300	1.139100	1.0950	1.1200	-0.885%	54,902	+6.696%
2025-05-15	1.1200	1.130000	1.0701	1.1300	+0.893%	68,863	+5.752%
2025-05-14	1.1300	1.150000	1.0700	1.1200	0.000%	67,346	+6.696%
2025-05-13	1.1300	1.149900	1.0900	1.1200	-0.885%	149,004	+6.696%
2025-05-12	1.1300	1.155000	1.1100	1.1300	-3.004%	125,095	+5.752%
2025-05-09	1.1600	1.170000	1.1495	1.1650	-1.271%	67,170	+2.575%
2025-05-08	1.1100	1.220000	1.1100	1.1800	+3.509%	264,927	+1.271%
2025-05-07	1.1400	1.150000	1.1100	1.1400	+0.441%	138,109	+4.825%
2025-05-06	1.1300	1.149500	1.1000	1.1350	+1.339%	169,784	+5.286%
2025-05-05	1.0900	1.120000	1.0700	1.1200	+2.752%	143,032	+6.696%
2025-05-02	1.1100	1.120000	1.0500	1.0900	-1.802%	170,877	+9.633%
2025-05-01	1.0800	1.130000	1.0400	1.1100	+1.835%	136,717	+7.658%
2025-04-30	1.1500	1.150000	1.0100	1.0900	-6.838%	474,792	+9.633%
2025-04-29	1.1600	1.200000	1.1300	1.1700	+0.862%	203,991	+2.137%
2025-04-28	1.2100	1.210000	1.1500	1.1600	-4.918%	283,397	+3.017%
2025-04-25	1.1800	1.220000	1.1200	1.2200	-1.613%	878,206	-2.049%
2025-04-24	1.3000	1.359900	1.1600	1.2400	-6.725%	17,913,208	-3.629%
2025-04-23	1.2750	1.380400	1.2550	1.3294	+7.210%	421,400	-10.110%
2025-04-22	1.2300	1.290000	1.1300	1.2400	+0.813%	55,989	-3.629%
2025-04-21	1.2900	1.330000	1.2300	1.2300	-7.519%	40,297	-2.846%
2025-04-17	1.3400	1.340000	1.2700	1.3300	-0.746%	32,974	-10.150%
2025-04-16	1.3650	1.365000	1.3058	1.3400	-1.471%	9,095	-10.821%
2025-04-15	1.3400	1.400000	1.3000	1.3600	0.000%	21,096	-12.132%
2025-04-14	1.4000	1.400000	1.3200	1.3600	-2.158%	17,116	-12.132%
2025-04-11	1.3600	1.400000	1.3400	1.3900	+3.731%	40,218	-14.029%
2025-04-10	1.3900	1.420000	1.2400	1.3400	-1.471%	72,691	-10.821%
2025-04-09	1.3300	1.360000	1.2500	1.3600	+7.087%	35,791	-12.132%
2025-04-08	1.3500	1.370000	1.2600	1.2700	-5.926%	39,754	-5.906%
2025-04-07	1.2000	1.350000	1.1700	1.3500	+10.656%	77,304	-11.481%
2025-04-04	1.2200	1.250000	1.1500	1.2200	-6.154%	95,069	-2.049%
2025-04-03	1.3400	1.370000	1.2700	1.3000	-9.722%	130,310	-8.077%
2025-04-02	1.2900	1.454600	1.2300	1.4400	+11.360%	310,673	-17.014%
2025-04-01	1.2500	1.303600	1.2000	1.2931	+3.448%	39,966	-7.586%
2025-03-31	1.3000	1.301600	1.2200	1.2500	-6.015%	115,368	-4.400%
2025-03-28	1.4100	1.410000	1.2600	1.3300	-6.338%	74,374	-10.150%
2025-03-27	1.3900	1.420000	1.3500	1.4200	+0.709%	23,487	-15.845%
2025-03-26	1.4900	1.508700	1.3500	1.4100	-0.704%	37,267	-15.248%
2025-03-25	1.4300	1.430900	1.3500	1.4200	+0.709%	36,563	-15.845%
2025-03-24	1.5000	1.509900	1.3500	1.4100	+0.714%	79,163	-15.248%
2025-03-21	1.4400	1.492000	1.3800	1.4000	-2.778%	62,046	-14.643%
2025-03-20	1.4300	1.466500	1.4000	1.4400	+0.699%	41,479	-17.014%
2025-03-19	1.4100	1.460000	1.3700	1.4300	0.000%	39,884	-16.434%
2025-03-18	1.4200	1.440000	1.3600	1.4300	+0.704%	28,297	-16.434%
2025-03-17	1.4700	1.470000	1.3700	1.4200	+0.709%	26,592	-15.845%
2025-03-14	1.4100	1.470000	1.3500	1.4100	+0.714%	57,585	-15.248%
2025-03-13	1.4600	1.547500	1.3500	1.4000	-3.448%	62,095	-14.643%
2025-03-12	1.5100	1.529300	1.4000	1.4500	-4.605%	75,759	-17.586%
2025-03-11	1.4600	1.600300	1.4100	1.5200	+1.333%	47,634	-21.382%
2025-03-10	1.4300	1.500000	1.3900	1.5000	+1.351%	52,407	-20.333%
2025-03-07	1.5300	1.557696	1.4600	1.4800	-4.516%	88,691	-19.257%
2025-03-06	1.7100	1.710000	1.4600	1.5500	-9.357%	128,837	-22.903%
2025-03-05	1.6200	1.753300	1.5000	1.7100	+5.556%	140,097	-30.117%
2025-03-04	1.8700	1.870000	1.5200	1.6200	-10.989%	256,599	-26.235%
2025-03-03	1.8800	1.989500	1.8000	1.8200	-9.000%	136,499	-34.341%
2025-02-28	2.0100	2.089400	1.8200	2.0000	-27.007%	487,630	-40.250%
2025-02-27	2.8100	2.850000	2.5500	2.7400	-1.792%	951,456	-56.387%
2025-02-26	2.6400	2.836635	2.6400	2.7900	+4.494%	15,670	-57.168%
2025-02-25	2.7500	2.780000	2.5350	2.6700	-3.957%	53,050	-55.243%
2025-02-24	3.0000	3.050000	2.6900	2.7800	-5.763%	58,732	-57.014%
2025-02-21	2.9500	3.055100	2.8800	2.9500	+1.375%	60,552	-59.492%
2025-02-20	2.9000	3.050000	2.7800	2.9100	+1.394%	58,707	-58.935%
2025-02-19	2.7400	2.910000	2.5800	2.8700	+1.773%	60,657	-58.362%
2025-02-18	2.9100	2.950000	2.7450	2.8200	+0.714%	91,538	-57.624%
2025-02-14	2.6300	2.880000	2.6200	2.8000	+6.061%	86,921	-57.321%
2025-02-13	2.6600	2.750000	2.4000	2.6400	-8.014%	220,803	-54.735%
2025-02-12	2.9500	2.965000	2.7100	2.8700	-1.034%	158,934	-58.362%
2025-02-11	2.9000	3.040000	2.7650	2.9000	-1.024%	563,980	-58.793%
2025-02-10	2.8300	2.930000	2.6050	2.9300	+5.396%	55,989	-59.215%
2025-02-07	2.9300	3.050000	2.7100	2.7800	-4.795%	75,701	-57.014%
2025-02-06	2.8700	3.110000	2.8101	2.9200	-2.990%	219,388	-59.075%
2025-02-05	3.7300	4.050000	2.8900	3.0100	-17.080%	475,108	-60.299%
2025-02-04	4.0900	4.090000	3.5600	3.6300	-9.250%	131,245	-67.080%
2025-02-03	4.1500	4.280000	3.9500	4.0000	-7.407%	60,829	-70.125%
2025-01-31	4.7900	4.900000	4.2800	4.3200	-7.889%	83,320	-72.338%
2025-01-30	4.6500	4.980000	4.5000	4.6900	-4.090%	91,943	-74.520%
2025-01-29	4.1300	5.199900	3.9600	4.8900	+15.603%	584,443	-75.562%
2025-01-28	4.3900	6.700000	4.0000	4.2300	+1.683%	2,640,186	-71.749%
2025-01-27	4.5300	4.630000	3.9000	4.1600	-13.152%	253,431	-71.274%
2025-01-24	4.1000	5.634100	3.8600	4.7900	+17.115%	1,518,011	-75.052%
2025-01-23	4.1300	5.000000	3.9200	4.0900	-1.918%	394,800	-70.782%
2025-01-22	4.2700	4.270000	3.7200	4.1700	-3.695%	172,317	-71.343%
2025-01-21	5.0800	5.320000	4.0500	4.3300	-21.982%	190,180	-72.402%
2025-01-17	5.7700	5.942800	5.1900	5.5500	-5.612%	130,837	-78.468%
2025-01-16	5.2200	6.100000	5.1915	5.8800	-6.369%	229,590	-79.677%
2025-01-15	6.4400	7.690000	5.3300	6.2800	-12.656%	186,900	-80.971%
2025-01-14	8.0150	8.495000	6.9700	7.1900	-35.775%	305,934	-83.380%
2025-01-13	12.0000	12.000000	11.0000	11.1950	-12.744%	106,149	-89.326%
2025-01-10	11.4000	13.285000	11.1200	12.8300	+15.378%	386,484	-90.686%
2025-01-08	10.3000	11.665000	10.0551	11.1200	+1.091%	459,607	-89.254%
2025-01-07	10.2200	11.645000	9.8600	11.0000	+2.804%	151,516	-89.136%
2025-01-06	10.2000	11.740000	9.6350	10.7000	-1.925%	262,789	-88.832%
2025-01-03	11.3850	12.380000	10.5650	10.9100	+4.452%	764,807	-89.047%
2025-01-02	9.0000	21.946700	8.9700	10.4450	+18.023%	6,217,906	-88.559%
2024-12-31	9.5000	9.895600	8.1000	8.8500	-4.839%	49,810	-86.497%
2024-12-30	9.4500	9.500000	8.8350	9.3000	+1.142%	24,201	-87.151%
2024-12-27	8.9500	9.495000	8.7100	9.1950	+4.489%	21,393	-87.004%
2024-12-26	8.2500	8.920000	8.2500	8.8000	+5.326%	14,247	-86.420%
2024-12-24	8.5000	8.500000	8.0150	8.3550	+1.890%	7,538	-85.697%
2024-12-23	8.5700	8.775000	7.9500	8.2000	-2.265%	14,504	-85.427%
2024-12-20	8.4000	8.745000	8.2600	8.3900	+1.635%	18,258	-85.757%
2024-12-19	8.5300	8.665000	7.6950	8.2550	-1.668%	19,652	-85.524%
2024-12-18	9.0000	9.196900	8.3900	8.3950	-5.141%	10,844	-85.765%
2024-12-17	9.5000	9.850000	7.8500	8.8500	-4.839%	33,990	-86.497%
2024-12-16	9.5400	10.000000	9.1750	9.3000	-3.777%	11,512	-87.151%
2024-12-13	10.0000	10.220000	9.3200	9.6650	-5.661%	6,981	-87.636%
2024-12-12	10.2000	10.400000	9.7050	10.2450	+2.965%	11,441	-88.336%
2024-12-11	9.5000	10.180000	9.3000	9.9500	+6.989%	15,363	-87.990%
2024-12-10	9.6400	9.921900	9.1050	9.3000	-2.002%	8,635	-87.151%
2024-12-09	10.0000	10.000000	9.3000	9.4900	-1.351%	12,102	-87.408%
2024-12-06	9.1500	9.885000	9.0500	9.6200	+1.799%	11,126	-87.578%
2024-12-05	9.5000	9.900000	9.0000	9.4500	-0.526%	12,570	-87.354%
2024-12-04	9.4500	9.920000	9.0800	9.5000	+3.373%	12,466	-87.421%
2024-12-03	9.4500	9.595000	8.8000	9.1900	-2.751%	8,549	-86.997%
2024-12-02	10.7000	10.825000	9.2500	9.4500	-5.263%	16,487	-87.354%
2024-11-29	9.7500	10.250000	9.5650	9.9750	+5.000%	8,096	-88.020%
2024-11-27	10.1000	10.475000	9.3000	9.5000	-5.000%	16,225	-87.421%
2024-11-26	9.6750	10.465000	9.0500	10.0000	+2.512%	11,451	-88.050%
2024-11-25	10.5000	10.835000	9.7500	9.7550	-4.876%	13,835	-87.750%
2024-11-22	10.1500	10.610000	10.0850	10.2550	-1.347%	8,251	-88.347%
2024-11-21	10.5000	10.720000	10.0500	10.3950	-0.526%	7,550	-88.504%
2024-11-20	11.0400	11.040000	10.4500	10.4500	-5.301%	8,142	-88.565%
2024-11-19	10.8450	11.265000	10.5500	11.0350	+0.318%	12,985	-89.171%
2024-11-18	10.5500	11.200000	10.5500	11.0000	-3.636%	7,985	-89.136%
2024-11-15	12.0000	12.000000	10.5550	11.4150	-3.140%	18,097	-89.531%
2024-11-14	12.0250	12.245000	11.3450	11.7850	-3.004%	21,243	-89.860%
2024-11-13	13.0000	13.000000	12.0000	12.1500	-4.818%	18,465	-90.165%
2024-11-12	12.5000	13.445000	12.1850	12.7650	-0.661%	22,559	-90.638%
2024-11-11	12.7500	13.450000	12.2750	12.8500	+0.784%	31,095	-90.700%
2024-11-08	12.4000	13.195000	12.0800	12.7500	+2.823%	29,095	-90.627%
2024-11-07	13.5600	14.000000	11.6500	12.4000	+3.333%	80,330	-90.363%
2024-11-06	12.3500	12.500000	11.1200	12.0000	-2.001%	16,178	-90.042%
2024-11-05	12.6800	12.985000	12.0000	12.2450	-4.336%	22,372	-90.241%
2024-11-04	13.5000	14.000000	12.4950	12.8000	-4.156%	18,181	-90.664%
2024-11-01	14.0000	14.460000	13.0000	13.3550	-4.607%	14,052	-91.052%
2024-10-31	14.3400	15.495000	13.8500	14.0000	-9.238%	20,436	-91.464%
2024-10-30	14.4650	17.500000	14.2500	15.4250	+5.003%	100,882	-92.253%
2024-10-29	14.9500	15.000000	14.2500	14.6900	-2.715%	16,824	-91.865%
2024-10-28	13.4000	15.350000	13.4000	15.1000	+4.174%	35,025	-92.086%
2024-10-25	14.0000	15.500000	13.7000	14.4950	-0.172%	43,830	-91.756%
2024-10-24	13.3900	14.995000	13.0000	14.5200	-4.127%	95,623	-91.770%
2024-10-23	17.1000	18.505000	14.5000	15.1450	+7.373%	822,441	-92.110%
2024-10-22	14.4500	16.785000	12.6300	14.1050	-3.884%	412,372	-91.528%
2024-10-21	10.7000	14.755000	10.7000	14.6750	+35.005%	91,692	-91.857%
2024-10-18	11.0000	11.150000	10.7000	10.8700	+0.138%	5,606	-89.006%
2024-10-17	11.0000	11.250000	10.8500	10.8550	-1.228%	6,601	-88.991%
2024-10-16	10.7850	11.200000	10.5500	10.9900	+0.687%	9,620	-89.126%
2024-10-15	11.2950	11.295000	10.4350	10.9150	+1.441%	4,279	-89.052%
2024-10-14	11.0500	11.805000	10.5700	10.7600	-2.624%	4,784	-88.894%
2024-10-11	11.4500	11.450000	10.8100	11.0500	+0.455%	2,658	-89.186%
2024-10-10	11.5500	11.550000	10.6350	11.0000	+1.852%	3,218	-89.136%
2024-10-09	10.7750	11.121000	10.5700	10.8000	+1.791%	5,003	-88.935%
2024-10-08	11.4550	11.865000	10.6050	10.6100	-6.684%	10,116	-88.737%
2024-10-07	11.2000	11.460000	10.9250	11.3700	+4.121%	3,109	-89.490%
2024-10-04	11.3450	11.860000	10.5500	10.9200	-1.843%	10,084	-89.057%
2024-10-03	11.2700	11.275000	10.9400	11.1250	+0.999%	5,924	-89.258%
2024-10-02	11.5100	12.210000	10.6600	11.0150	-2.565%	8,774	-89.151%
2024-10-01	12.0000	12.435000	11.2750	11.3050	-3.910%	4,330	-89.429%
2024-09-30	11.4950	12.285000	11.2650	11.7650	+2.304%	4,818	-89.843%
2024-09-27	12.4750	12.985000	11.5000	11.5000	-3.725%	15,148	-89.609%
2024-09-26	11.3850	12.995000	11.1500	11.9450	+7.516%	17,157	-89.996%
2024-09-25	11.2000	11.995000	11.0200	11.1100	+3.013%	11,375	-89.244%
2024-09-24	10.6200	11.100000	10.5500	10.7850	+1.125%	5,346	-88.920%
2024-09-23	11.5000	11.645000	10.6000	10.6650	-3.919%	11,885	-88.795%
2024-09-20	11.1000	11.510000	11.0000	11.1000	-0.448%	14,727	-89.234%
2024-09-19	12.7500	12.940000	11.0000	11.1500	-12.170%	28,158	-89.283%
2024-09-18	13.1350	13.250000	12.6900	12.6950	-5.261%	5,760	-90.587%
2024-09-17	12.9950	13.500000	12.9650	13.4000	+2.643%	7,066	-91.082%
2024-09-16	13.5000	14.120600	12.8250	13.0550	-3.296%	5,918	-90.846%
2024-09-13	12.4200	13.610000	12.2600	13.5000	+7.570%	6,767	-91.148%
2024-09-12	13.5500	13.550000	12.0301	12.5500	-5.426%	13,579	-90.478%
2024-09-11	13.9650	13.965000	12.6650	13.2700	-5.147%	10,227	-90.995%
2024-09-10	14.4350	14.680000	13.5000	13.9900	-4.830%	14,502	-91.458%
2024-09-09	13.6750	14.750000	13.5000	14.7000	+4.626%	13,535	-91.871%
2024-09-06	14.2950	14.500000	13.7850	14.0500	-0.934%	8,961	-91.495%
2024-09-05	13.7800	15.000000	13.7800	14.1825	+2.884%	5,625	-91.574%
2024-09-04	13.9300	14.295000	13.4000	13.7850	-1.781%	6,387	-91.331%
2024-09-03	14.3550	15.500000	13.8000	14.0350	-0.178%	12,833	-91.486%
2024-08-30	15.2000	15.600000	13.0050	14.0600	-7.072%	31,550	-91.501%
2024-08-29	15.3550	15.355000	14.6150	15.1300	+2.472%	10,169	-92.102%
2024-08-28	15.2500	15.500000	14.5850	14.7650	-2.734%	8,012	-91.907%
2024-08-27	17.5300	17.855000	14.2650	15.1800	-12.051%	42,899	-92.128%
2024-08-26	18.9500	18.995000	16.9100	17.2600	-7.701%	14,439	-93.076%
2024-08-23	18.4000	19.230000	18.4000	18.7000	-1.345%	9,880	-93.610%
2024-08-22	18.5500	19.900000	18.5500	18.9550	+2.183%	13,995	-93.696%
2024-08-21	18.7850	18.845000	17.5000	18.5500	-1.487%	16,721	-93.558%
2024-08-20	18.7400	19.704000	18.2850	18.8300	-2.435%	11,032	-93.654%
2024-08-19	18.8650	20.000000	18.0000	19.3000	+4.550%	25,116	-93.808%
2024-08-16	18.5150	20.190000	17.5250	18.4600	-1.625%	39,337	-93.527%
2024-08-15	17.0000	19.965000	16.1645	18.7650	+13.727%	39,850	-93.632%
2024-08-14	16.5000	17.220000	16.0000	16.5000	-7.173%	8,847	-92.758%
2024-08-13	16.9500	17.830000	16.5000	17.7750	+2.450%	8,951	-93.277%
2024-08-12	17.5000	18.000000	16.2700	17.3500	-0.857%	11,897	-93.112%
2024-08-09	15.3000	17.990000	15.1300	17.5000	+9.136%	33,352	-93.171%
2024-08-08	15.3600	16.295000	14.9050	16.0350	+5.148%	13,223	-92.548%
2024-08-07	17.4000	17.400000	15.0750	15.2500	-7.966%	11,769	-92.164%
2024-08-06	14.1950	17.500000	14.0000	16.5700	+21.392%	30,304	-92.788%
2024-08-05	13.8500	14.750000	13.3600	13.6500	-12.106%	14,093	-91.245%
2024-08-02	15.6450	15.940000	15.2100	15.5300	-5.363%	10,659	-92.305%
2024-08-01	16.9000	16.990000	16.0000	16.4100	-1.766%	12,691	-92.718%
2024-07-31	16.7450	17.240000	16.1250	16.7050	-3.103%	17,036	-92.846%
2024-07-30	16.8800	17.500000	16.0600	17.2400	-0.605%	15,938	-93.068%
2024-07-29	18.0300	18.300000	16.6150	17.3450	-3.799%	18,683	-93.110%
2024-07-26	17.0000	18.750000	17.0000	18.0300	+3.176%	25,863	-93.372%
2024-07-25	15.0950	17.850000	15.0950	17.4750	+11.840%	41,085	-93.162%
2024-07-24	15.0000	16.850000	14.2550	15.6250	+3.786%	67,414	-92.352%
2024-07-23	16.3550	24.000000	14.5550	15.0550	-6.229%	465,812	-92.062%
2024-07-22	15.5000	16.495000	14.2900	16.0550	+0.062%	38,141	-92.557%
2024-07-19	17.0050	17.500000	16.0050	16.0450	-5.645%	28,518	-92.552%
2024-07-18	18.5050	19.945000	16.2000	17.0050	-7.481%	56,205	-92.973%
2024-07-17	20.1450	20.150000	18.1650	18.3800	-9.212%	40,878	-93.498%
2024-07-16	19.7500	20.645000	19.7500	20.2450	+2.247%	24,875	-94.097%
2024-07-15	20.0750	20.800000	19.5000	19.8000	-1.296%	38,817	-93.965%
2024-07-12	21.0500	21.705000	20.0000	20.0600	-4.658%	51,724	-94.043%
2024-07-11	22.0200	22.375000	20.7500	21.0400	-4.861%	38,630	-94.320%
2024-07-10	21.9950	22.990000	21.0750	22.1150	+0.523%	36,397	-94.596%
2024-07-09	23.2200	23.250000	20.0000	22.0000	-4.410%	64,510	-94.568%
2024-07-08	24.5000	25.000000	23.0000	23.0150	-6.841%	51,701	-94.808%
2024-07-05	26.0000	26.000000	24.0000	24.7050	+1.562%	49,751	-95.163%
2024-07-03	26.0000	27.250000	24.1450	24.3250	-12.970%	77,632	-95.087%
2024-07-02	24.5600	31.000000	24.5600	27.9500	+15.400%	417,152	-95.725%
2024-07-01	23.4950	24.550000	23.1250	24.2200	+2.410%	53,422	-95.066%
2024-06-28	24.5300	26.395000	23.4000	23.6500	+1.589%	105,434	-94.947%
2024-06-27	21.5000	29.000000	21.0450	23.2800	+4.912%	377,621	-94.867%
2024-06-26	23.0000	23.735000	22.0000	22.1900	-11.258%	110,539	-94.615%
2024-06-25	28.4950	28.565000	23.2100	25.0050	-12.309%	211,431	-95.221%

document.getElementById("jMR2qh").onerror = function(){this.style.display='none';}; .dark-mode .YQKW9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQKW9F{ color: #333333; background-color: white; border: 2px solid #333333; }MBIOMustang Bio, Inc.stock NASDAQ

MBIO
Mustang Bio, Inc.
stock NASDAQ