Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

At Close

Feb 2, 2026 3:59:30 PM EST

0.8950USD-7.254%(-0.0700)106,871

0.9000Bid 0.9400Ask 0.0500Spread

Pre-market

Feb 2, 2026 8:16:30 AM EST

0.9840USD+1.969%(+0.0190)100

After-hours

Jan 29, 2026 4:02:30 PM EST

0.9905USD+1.020%(+0.0100)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	0.8700	0.919200	0.870000	0.8950	-7.254%	106,871	0.000%
2026-01-30	0.9900	1.010000	0.965000	0.9650	-0.628%	35,042	-7.254%
2026-01-29	1.0000	1.010000	0.960101	0.9711	-3.851%	94,262	-7.836%
2026-01-28	1.0200	1.039900	1.010000	1.0100	-0.980%	43,256	-11.386%
2026-01-27	1.0300	1.050000	1.000400	1.0200	-0.971%	68,063	-12.255%
2026-01-26	1.0600	1.060000	1.000000	1.0300	-1.905%	44,781	-13.107%
2026-01-23	1.0800	1.095700	1.040000	1.0500	-1.869%	23,597	-14.762%
2026-01-22	1.0500	1.090800	1.040000	1.0700	+7.000%	73,712	-16.355%
2026-01-21	1.0300	1.040000	0.985000	1.0000	-2.913%	55,076	-10.500%
2026-01-20	1.0500	1.060000	1.030000	1.0300	-1.905%	22,631	-13.107%
2026-01-16	1.0700	1.080000	1.050000	1.0500	0.000%	16,994	-14.762%
2026-01-15	1.0800	1.080000	1.050000	1.0500	-2.778%	62,456	-14.762%
2026-01-14	1.0700	1.100000	1.050000	1.0800	-0.917%	57,967	-17.130%
2026-01-13	1.1200	1.130000	1.080000	1.0900	-1.802%	42,051	-17.890%
2026-01-12	1.1700	1.170000	1.095000	1.1100	-4.310%	34,768	-19.369%
2026-01-09	1.2000	1.200000	1.150200	1.1600	+1.754%	52,013	-22.845%
2026-01-08	1.1400	1.190000	1.140000	1.1400	+0.885%	97,607	-21.491%
2026-01-07	1.0900	1.140000	1.070000	1.1300	+3.670%	63,038	-20.796%
2026-01-06	1.1200	1.121700	1.075000	1.0900	-1.802%	40,138	-17.890%
2026-01-05	1.0900	1.149900	1.040100	1.1100	+3.738%	86,005	-19.369%
2026-01-02	0.9820	1.110000	0.980000	1.0700	+9.072%	91,347	-16.355%
2025-12-31	0.9506	0.990000	0.930000	0.9810	+3.263%	160,625	-8.767%
2025-12-30	0.9500	0.962900	0.920000	0.9500	-1.247%	101,639	-5.789%
2025-12-29	1.0000	1.000000	0.940000	0.9620	-5.686%	172,273	-6.965%
2025-12-26	1.0350	1.040000	0.967500	1.0200	-2.857%	140,805	-12.255%
2025-12-24	1.0500	1.070000	1.031500	1.0500	+0.962%	60,642	-14.762%
2025-12-23	1.1100	1.110000	1.040000	1.0400	-6.306%	41,304	-13.942%
2025-12-22	1.0900	1.139900	1.084400	1.1100	+1.835%	41,338	-19.369%
2025-12-19	1.0700	1.140000	1.070000	1.0900	+2.830%	85,343	-17.890%
2025-12-18	1.0900	1.116500	1.050000	1.0600	-2.752%	81,451	-15.566%
2025-12-17	1.0800	1.120000	1.080000	1.0900	+1.869%	46,348	-17.890%
2025-12-16	1.1400	1.170000	1.060000	1.0700	-5.310%	191,342	-16.355%
2025-12-15	1.2000	1.211600	1.130000	1.1300	-5.439%	76,274	-20.796%
2025-12-12	1.2400	1.255500	1.170000	1.1950	-2.049%	71,487	-25.105%
2025-12-11	1.2600	1.260000	1.210000	1.2200	-2.400%	57,159	-26.639%
2025-12-10	1.2700	1.290000	1.220000	1.2500	-0.794%	69,588	-28.400%
2025-12-09	1.2400	1.314500	1.230000	1.2600	+0.800%	171,431	-28.968%
2025-12-08	1.2300	1.270000	1.210000	1.2500	0.000%	64,999	-28.400%
2025-12-05	1.3000	1.320000	1.250000	1.2500	-5.303%	27,845	-28.400%
2025-12-04	1.1900	1.330000	1.180000	1.3200	+10.924%	98,742	-32.197%
2025-12-03	1.1900	1.250000	1.180000	1.1900	-1.653%	74,620	-24.790%
2025-12-02	1.3000	1.338100	1.200000	1.2100	-6.923%	95,703	-26.033%
2025-12-01	1.4200	1.420000	1.300000	1.3000	-7.801%	69,607	-31.154%
2025-11-28	1.2400	1.430000	1.240000	1.4100	+13.710%	309,840	-36.525%
2025-11-26	1.1700	1.279800	1.170000	1.2400	+5.085%	125,812	-27.823%
2025-11-25	1.1800	1.186900	1.150000	1.1800	0.000%	60,320	-24.153%
2025-11-24	1.1800	1.200000	1.130000	1.1800	0.000%	118,692	-24.153%
2025-11-21	1.1800	1.191800	1.140000	1.1800	+2.609%	93,082	-24.153%
2025-11-20	1.1900	1.227200	1.150000	1.1500	-4.167%	51,675	-22.174%
2025-11-19	1.2000	1.213534	1.150000	1.2000	-2.439%	132,275	-25.417%
2025-11-18	1.1600	1.260000	1.160000	1.2300	+6.034%	111,101	-27.236%
2025-11-17	1.2000	1.270000	1.160000	1.1600	-4.918%	88,354	-22.845%
2025-11-14	1.1700	1.250000	1.140000	1.2200	+0.826%	89,687	-26.639%
2025-11-13	1.2400	1.257400	1.180000	1.2100	-3.200%	59,365	-26.033%
2025-11-12	1.2500	1.290000	1.190000	1.2500	+0.806%	77,607	-28.400%
2025-11-11	1.2300	1.240000	1.200000	1.2400	+0.813%	47,599	-27.823%
2025-11-10	1.3300	1.330000	1.200000	1.2300	+0.820%	80,498	-27.236%
2025-11-07	1.2600	1.280000	1.160000	1.2200	-3.175%	97,341	-26.639%
2025-11-06	1.3200	1.340000	1.220000	1.2600	-4.545%	140,265	-28.968%
2025-11-05	1.3000	1.347600	1.299000	1.3200	+3.937%	62,596	-32.197%
2025-11-04	1.3400	1.360100	1.230000	1.2700	-8.633%	132,885	-29.528%
2025-11-03	1.4500	1.450000	1.360000	1.3900	-4.138%	102,742	-35.612%
2025-10-31	1.4400	1.484000	1.400000	1.4500	-0.685%	80,998	-38.276%
2025-10-30	1.4600	1.486000	1.440000	1.4600	-0.680%	69,336	-38.699%
2025-10-29	1.4600	1.490000	1.450000	1.4700	-2.000%	56,842	-39.116%
2025-10-28	1.5100	1.520000	1.480000	1.5000	0.000%	59,932	-40.333%
2025-10-27	1.5100	1.520000	1.460000	1.5000	+0.671%	51,898	-40.333%
2025-10-24	1.4500	1.514000	1.440700	1.4900	+3.472%	63,891	-39.933%
2025-10-23	1.4500	1.482000	1.430000	1.4400	-2.041%	90,064	-37.847%
2025-10-22	1.5400	1.540000	1.450000	1.4700	-5.161%	144,083	-39.116%
2025-10-21	1.5500	1.570000	1.520000	1.5500	-1.274%	51,694	-42.258%
2025-10-20	1.5000	1.690000	1.500000	1.5700	+4.667%	170,399	-42.994%
2025-10-17	1.5200	1.520000	1.450000	1.5000	-1.316%	79,499	-40.333%
2025-10-16	1.6700	1.680000	1.470000	1.5200	-8.982%	268,257	-41.118%
2025-10-15	1.6700	1.690000	1.600000	1.6700	+1.212%	115,063	-46.407%
2025-10-14	1.6300	1.688000	1.600000	1.6500	+1.227%	170,348	-45.758%
2025-10-13	1.5700	1.669300	1.550000	1.6300	+6.536%	110,903	-45.092%
2025-10-10	1.7700	1.810000	1.530000	1.5300	-13.559%	229,212	-41.503%
2025-10-09	1.7400	1.850000	1.710900	1.7700	+1.724%	110,688	-49.435%
2025-10-08	1.7600	1.820000	1.686000	1.7400	-0.571%	206,333	-48.563%
2025-10-07	1.6000	1.750000	1.579000	1.7500	+12.179%	379,375	-48.857%
2025-10-06	1.5800	1.587600	1.540000	1.5600	-1.266%	68,497	-42.628%
2025-10-03	1.5800	1.640000	1.560000	1.5800	0.000%	64,195	-43.354%
2025-10-02	1.5600	1.600000	1.540000	1.5800	+0.637%	47,966	-43.354%
2025-10-01	1.5300	1.580000	1.491400	1.5700	+3.289%	74,963	-42.994%
2025-09-30	1.5500	1.603900	1.520000	1.5200	-3.185%	79,340	-41.118%
2025-09-29	1.5800	1.620000	1.550000	1.5700	-1.258%	76,348	-42.994%
2025-09-26	1.5800	1.610900	1.563000	1.5900	-0.625%	44,594	-43.711%
2025-09-25	1.6200	1.640000	1.590000	1.6000	-1.235%	54,258	-44.063%
2025-09-24	1.5700	1.640000	1.570000	1.6200	+3.846%	75,735	-44.753%
2025-09-23	1.6000	1.639900	1.550000	1.5600	-4.294%	90,717	-42.628%
2025-09-22	1.6400	1.653300	1.540000	1.6300	-2.395%	141,212	-45.092%
2025-09-19	1.6100	1.780000	1.610000	1.6700	+3.086%	222,719	-46.407%
2025-09-18	1.6500	1.660000	1.610100	1.6200	+0.621%	102,516	-44.753%
2025-09-17	1.5800	1.678000	1.570000	1.6100	+1.899%	134,997	-44.410%
2025-09-16	1.5500	1.630000	1.544500	1.5800	0.000%	72,366	-43.354%
2025-09-15	1.6300	1.639500	1.540000	1.5800	0.000%	113,989	-43.354%
2025-09-12	1.5900	1.620000	1.550000	1.5800	+0.637%	136,889	-43.354%
2025-09-11	1.4500	1.570000	1.420500	1.5700	+11.348%	209,600	-42.994%
2025-09-10	1.4900	1.494000	1.410000	1.4100	-4.082%	68,294	-36.525%
2025-09-09	1.3200	1.489700	1.310000	1.4700	+8.088%	186,793	-39.116%
2025-09-08	1.4100	1.428600	1.360000	1.3600	-4.895%	152,012	-34.191%
2025-09-05	1.4400	1.472600	1.414900	1.4300	-2.721%	148,808	-37.413%
2025-09-04	1.5100	1.540000	1.450000	1.4700	-4.545%	152,386	-39.116%
2025-09-03	1.5200	1.566500	1.510000	1.5400	+0.654%	58,933	-41.883%
2025-09-02	1.5200	1.587305	1.520000	1.5300	+1.325%	109,857	-41.503%
2025-08-29	1.5600	1.560000	1.510000	1.5100	-2.265%	75,400	-40.728%
2025-08-28	1.5600	1.570000	1.540000	1.5450	+0.980%	56,491	-42.071%
2025-08-27	1.5000	1.560000	1.500000	1.5300	+1.325%	105,917	-41.503%
2025-08-26	1.5700	1.600000	1.500000	1.5100	-1.948%	166,957	-40.728%
2025-08-25	1.6500	1.680000	1.530000	1.5400	-6.667%	128,264	-41.883%
2025-08-22	1.7000	1.760000	1.590000	1.6500	-2.367%	176,730	-45.758%
2025-08-21	1.5800	1.699300	1.580000	1.6900	+2.424%	50,604	-47.041%
2025-08-20	1.6300	1.680000	1.560000	1.6500	+0.610%	66,129	-45.758%
2025-08-19	1.6700	1.740000	1.600000	1.6400	-2.959%	105,222	-45.427%
2025-08-18	1.7000	1.766000	1.660000	1.6900	-4.520%	108,360	-47.041%
2025-08-15	1.7800	1.790100	1.708000	1.7700	-0.562%	117,624	-49.435%
2025-08-14	1.8000	1.836400	1.680000	1.7800	-4.813%	117,171	-49.719%
2025-08-13	1.6800	1.880000	1.680000	1.8700	+10.000%	233,427	-52.139%
2025-08-12	1.6800	1.750000	1.596300	1.7000	-3.409%	217,861	-47.353%
2025-08-11	1.5900	1.860000	1.567200	1.7600	+6.024%	305,052	-49.148%
2025-08-08	1.5000	1.730000	1.470000	1.6600	+9.211%	452,521	-46.084%
2025-08-07	1.4700	1.562300	1.470000	1.5200	+3.401%	75,160	-41.118%
2025-08-06	1.5200	1.550000	1.410000	1.4700	-6.369%	148,147	-39.116%
2025-08-05	1.5000	1.593700	1.500000	1.5700	+3.974%	109,659	-42.994%
2025-08-04	1.4000	1.520000	1.400000	1.5100	+2.721%	130,915	-40.728%
2025-08-01	1.4500	1.520000	1.421100	1.4700	-3.922%	184,393	-39.116%
2025-07-31	1.5500	1.659400	1.485000	1.5300	0.000%	191,094	-41.503%
2025-07-30	1.6000	1.693400	1.530000	1.5300	-6.135%	179,936	-41.503%
2025-07-29	1.8600	1.940000	1.600000	1.6300	-14.211%	456,284	-45.092%
2025-07-28	1.9000	1.960000	1.900000	1.9000	-0.524%	174,461	-52.895%
2025-07-25	2.0200	2.088500	1.900000	1.9100	-5.911%	277,128	-53.141%
2025-07-24	2.0500	2.055800	2.000000	2.0300	-2.404%	151,024	-55.911%
2025-07-23	2.1000	2.120000	2.050000	2.0800	-0.478%	258,410	-56.971%
2025-07-22	2.0700	2.100000	1.970000	2.0900	+0.966%	340,571	-57.177%
2025-07-21	2.1800	2.189900	2.050000	2.0700	-5.046%	416,339	-56.763%
2025-07-18	2.2300	2.290000	2.100000	2.1800	-6.034%	380,882	-58.945%
2025-07-17	2.1700	2.370000	2.020000	2.3200	+4.977%	850,549	-61.422%
2025-07-16	2.3400	2.340000	2.170000	2.2100	-7.531%	780,884	-59.502%
2025-07-15	2.3700	2.600000	2.280800	2.3900	-1.240%	1,023,463	-62.552%
2025-07-14	2.5400	2.740000	2.390000	2.4200	-8.679%	1,078,314	-63.017%
2025-07-11	2.6300	3.000000	2.500000	2.6500	-1.119%	1,456,419	-66.226%
2025-07-10	2.9200	3.020000	2.680000	2.6800	-13.826%	2,113,691	-66.604%
2025-07-09	3.3050	3.680000	2.720000	3.1100	+16.917%	28,701,709	-71.222%
2025-07-08	3.3400	3.444000	2.620000	2.6600	-20.359%	7,200,191	-66.353%
2025-07-07	3.5600	7.000000	3.230000	3.3400	+180.672%	278,739,673	-73.204%
2025-07-03	1.1700	1.290000	1.170000	1.1900	-4.032%	639,512	-24.790%
2025-07-02	1.3400	1.360000	1.180000	1.2400	-39.512%	2,877,266	-27.823%
2025-07-01	0.9500	2.130000	0.892600	2.0500	+114.637%	28,953,918	-56.341%
2025-06-30	1.0200	1.025400	0.952200	0.9551	-6.363%	170,316	-6.293%
2025-06-27	1.0300	1.070000	1.010000	1.0200	-0.971%	172,478	-12.255%
2025-06-26	1.0400	1.040000	1.030000	1.0300	0.000%	57,141	-13.107%
2025-06-25	1.0700	1.099900	1.015000	1.0300	-4.630%	83,544	-13.107%
2025-06-24	1.0400	1.090000	1.010000	1.0800	+4.854%	94,818	-17.130%
2025-06-23	1.0500	1.068800	1.020000	1.0300	-1.905%	60,336	-13.107%
2025-06-20	1.1100	1.120000	1.050000	1.0500	-1.869%	101,775	-14.762%
2025-06-18	1.0300	1.100000	1.020000	1.0700	+4.902%	225,756	-16.355%
2025-06-17	1.1100	1.110000	1.015000	1.0200	-8.108%	175,979	-12.255%
2025-06-16	1.1900	1.190000	1.080000	1.1100	-5.128%	132,087	-19.369%
2025-06-13	1.2700	1.270000	1.160000	1.1700	-7.874%	92,585	-23.504%
2025-06-12	1.2500	1.280000	1.230000	1.2700	-0.781%	44,681	-29.528%
2025-06-11	1.3000	1.300000	1.250000	1.2800	+0.787%	27,219	-30.078%
2025-06-10	1.2900	1.300000	1.250000	1.2700	-1.550%	70,745	-29.528%
2025-06-09	1.2900	1.290000	1.250000	1.2900	+4.032%	64,864	-30.620%
2025-06-06	1.2500	1.260000	1.210000	1.2400	-0.800%	40,576	-27.823%
2025-06-05	1.2600	1.284000	1.225000	1.2500	-3.101%	48,057	-28.400%
2025-06-04	1.2700	1.300000	1.260000	1.2900	0.000%	64,854	-30.620%
2025-06-03	1.2800	1.300000	1.250100	1.2900	-1.527%	60,693	-30.620%
2025-06-02	1.2800	1.310000	1.260000	1.3100	0.000%	64,047	-31.679%
2025-05-30	1.3200	1.320000	1.280000	1.3100	-2.239%	71,238	-31.679%
2025-05-29	1.2800	1.340000	1.240000	1.3400	+4.688%	106,557	-33.209%
2025-05-28	1.2900	1.299900	1.260000	1.2800	-0.775%	45,514	-30.078%
2025-05-27	1.2200	1.290000	1.220000	1.2900	+3.200%	43,556	-30.620%
2025-05-23	1.2800	1.280000	1.200000	1.2500	-2.344%	96,561	-28.400%
2025-05-22	1.1900	1.320000	1.172900	1.2800	+7.563%	266,834	-30.078%
2025-05-21	1.2400	1.240000	1.180000	1.1900	-4.032%	95,305	-24.790%
2025-05-20	1.1500	1.259900	1.110400	1.2400	+6.897%	256,975	-27.823%
2025-05-19	1.0900	1.170000	1.080000	1.1600	+3.571%	256,967	-22.845%
2025-05-16	1.1300	1.139100	1.095000	1.1200	-0.885%	54,902	-20.089%
2025-05-15	1.1200	1.130000	1.070100	1.1300	+0.893%	68,863	-20.796%
2025-05-14	1.1300	1.150000	1.070000	1.1200	0.000%	67,346	-20.089%
2025-05-13	1.1300	1.149900	1.090000	1.1200	-0.885%	149,004	-20.089%
2025-05-12	1.1300	1.155000	1.110000	1.1300	-3.004%	125,095	-20.796%
2025-05-09	1.1600	1.170000	1.149500	1.1650	-1.271%	67,170	-23.176%
2025-05-08	1.1100	1.220000	1.110000	1.1800	+3.509%	264,927	-24.153%
2025-05-07	1.1400	1.150000	1.110000	1.1400	+0.441%	138,109	-21.491%
2025-05-06	1.1300	1.149500	1.100000	1.1350	+1.339%	169,784	-21.145%
2025-05-05	1.0900	1.120000	1.070000	1.1200	+2.752%	143,032	-20.089%
2025-05-02	1.1100	1.120000	1.050000	1.0900	-1.802%	170,877	-17.890%
2025-05-01	1.0800	1.130000	1.040000	1.1100	+1.835%	136,717	-19.369%
2025-04-30	1.1500	1.150000	1.010000	1.0900	-6.838%	474,792	-17.890%
2025-04-29	1.1600	1.200000	1.130000	1.1700	+0.862%	203,991	-23.504%
2025-04-28	1.2100	1.210000	1.150000	1.1600	-4.918%	283,397	-22.845%
2025-04-25	1.1800	1.220000	1.120000	1.2200	-1.613%	878,206	-26.639%
2025-04-24	1.3000	1.359900	1.160000	1.2400	-6.725%	17,913,208	-27.823%
2025-04-23	1.2750	1.380400	1.255000	1.3294	+7.210%	421,400	-32.676%
2025-04-22	1.2300	1.290000	1.130000	1.2400	+0.813%	55,989	-27.823%
2025-04-21	1.2900	1.330000	1.230000	1.2300	-7.519%	40,297	-27.236%
2025-04-17	1.3400	1.340000	1.270000	1.3300	-0.746%	32,974	-32.707%
2025-04-16	1.3650	1.365000	1.305800	1.3400	-1.471%	9,095	-33.209%
2025-04-15	1.3400	1.400000	1.300000	1.3600	0.000%	21,096	-34.191%
2025-04-14	1.4000	1.400000	1.320000	1.3600	-2.158%	17,116	-34.191%
2025-04-11	1.3600	1.400000	1.340000	1.3900	+3.731%	40,218	-35.612%
2025-04-10	1.3900	1.420000	1.240000	1.3400	-1.471%	72,691	-33.209%
2025-04-09	1.3300	1.360000	1.250000	1.3600	+7.087%	35,791	-34.191%
2025-04-08	1.3500	1.370000	1.260000	1.2700	-5.926%	39,754	-29.528%
2025-04-07	1.2000	1.350000	1.170000	1.3500	+10.656%	77,304	-33.704%
2025-04-04	1.2200	1.250000	1.150000	1.2200	-6.154%	95,069	-26.639%
2025-04-03	1.3400	1.370000	1.270000	1.3000	-9.722%	130,310	-31.154%
2025-04-02	1.2900	1.454600	1.230000	1.4400	+11.360%	310,673	-37.847%
2025-04-01	1.2500	1.303600	1.200000	1.2931	+3.448%	39,966	-30.786%
2025-03-31	1.3000	1.301600	1.220000	1.2500	-6.015%	115,368	-28.400%
2025-03-28	1.4100	1.410000	1.260000	1.3300	-6.338%	74,374	-32.707%
2025-03-27	1.3900	1.420000	1.350000	1.4200	+0.709%	23,487	-36.972%
2025-03-26	1.4900	1.508700	1.350000	1.4100	-0.704%	37,267	-36.525%
2025-03-25	1.4300	1.430900	1.350000	1.4200	+0.709%	36,563	-36.972%
2025-03-24	1.5000	1.509900	1.350000	1.4100	+0.714%	79,163	-36.525%
2025-03-21	1.4400	1.492000	1.380000	1.4000	-2.778%	62,046	-36.071%
2025-03-20	1.4300	1.466500	1.400000	1.4400	+0.699%	41,479	-37.847%
2025-03-19	1.4100	1.460000	1.370000	1.4300	0.000%	39,884	-37.413%
2025-03-18	1.4200	1.440000	1.360000	1.4300	+0.704%	28,297	-37.413%
2025-03-17	1.4700	1.470000	1.370000	1.4200	+0.709%	26,592	-36.972%
2025-03-14	1.4100	1.470000	1.350000	1.4100	+0.714%	57,585	-36.525%
2025-03-13	1.4600	1.547500	1.350000	1.4000	-3.448%	62,095	-36.071%
2025-03-12	1.5100	1.529300	1.400000	1.4500	-4.605%	75,759	-38.276%
2025-03-11	1.4600	1.600300	1.410000	1.5200	+1.333%	47,634	-41.118%
2025-03-10	1.4300	1.500000	1.390000	1.5000	+1.351%	52,407	-40.333%
2025-03-07	1.5300	1.557696	1.460000	1.4800	-4.516%	88,691	-39.527%
2025-03-06	1.7100	1.710000	1.460000	1.5500	-9.357%	128,837	-42.258%
2025-03-05	1.6200	1.753300	1.500000	1.7100	+5.556%	140,097	-47.661%
2025-03-04	1.8700	1.870000	1.520000	1.6200	-10.989%	256,599	-44.753%
2025-03-03	1.8800	1.989500	1.800000	1.8200	-9.000%	136,499	-50.824%
2025-02-28	2.0100	2.089400	1.820000	2.0000	-27.007%	487,630	-55.250%
2025-02-27	2.8100	2.850000	2.550000	2.7400	-1.792%	951,456	-67.336%
2025-02-26	2.6400	2.836635	2.640000	2.7900	+4.494%	15,670	-67.921%
2025-02-25	2.7500	2.780000	2.535000	2.6700	-3.957%	53,050	-66.479%
2025-02-24	3.0000	3.050000	2.690000	2.7800	-5.763%	58,732	-67.806%
2025-02-21	2.9500	3.055100	2.880000	2.9500	+1.375%	60,552	-69.661%
2025-02-20	2.9000	3.050000	2.780000	2.9100	+1.394%	58,707	-69.244%
2025-02-19	2.7400	2.910000	2.580000	2.8700	+1.773%	60,657	-68.815%
2025-02-18	2.9100	2.950000	2.745000	2.8200	+0.714%	91,538	-68.262%
2025-02-14	2.6300	2.880000	2.620000	2.8000	+6.061%	86,921	-68.036%
2025-02-13	2.6600	2.750000	2.400000	2.6400	-8.014%	220,803	-66.098%
2025-02-12	2.9500	2.965000	2.710000	2.8700	-1.034%	158,934	-68.815%
2025-02-11	2.9000	3.040000	2.765000	2.9000	-1.024%	563,980	-69.138%
2025-02-10	2.8300	2.930000	2.605000	2.9300	+5.396%	55,989	-69.454%
2025-02-07	2.9300	3.050000	2.710000	2.7800	-4.795%	75,701	-67.806%
2025-02-06	2.8700	3.110000	2.810100	2.9200	-2.990%	219,388	-69.349%
2025-02-05	3.7300	4.050000	2.890000	3.0100	-17.080%	475,108	-70.266%
2025-02-04	4.0900	4.090000	3.560000	3.6300	-9.250%	131,245	-75.344%
2025-02-03	4.1500	4.280000	3.950000	4.0000	-7.407%	60,829	-77.625%
2025-01-31	4.7900	4.900000	4.280000	4.3200	-7.889%	83,320	-79.282%
2025-01-30	4.6500	4.980000	4.500000	4.6900	-4.090%	91,943	-80.917%
2025-01-29	4.1300	5.199900	3.960000	4.8900	+15.603%	584,443	-81.697%
2025-01-28	4.3900	6.700000	4.000000	4.2300	+1.683%	2,640,186	-78.842%
2025-01-27	4.5300	4.630000	3.900000	4.1600	-13.152%	253,431	-78.486%
2025-01-24	4.1000	5.634100	3.860000	4.7900	+17.115%	1,518,011	-81.315%
2025-01-23	4.1300	5.000000	3.920000	4.0900	-1.918%	394,800	-78.117%
2025-01-22	4.2700	4.270000	3.720000	4.1700	-3.695%	172,317	-78.537%
2025-01-21	5.0800	5.320000	4.050000	4.3300	-21.982%	190,180	-79.330%
2025-01-17	5.7700	5.942800	5.190000	5.5500	-5.612%	130,837	-83.874%
2025-01-16	5.2200	6.100000	5.191500	5.8800	-6.369%	229,590	-84.779%
2025-01-15	6.4400	7.690000	5.330000	6.2800	-12.656%	186,900	-85.748%
2025-01-14	8.0150	8.495000	6.970000	7.1900	-35.775%	305,934	-87.552%
2025-01-13	12.0000	12.000000	11.000000	11.1950	-12.744%	106,149	-92.005%
2025-01-10	11.4000	13.285000	11.120000	12.8300	+15.378%	386,484	-93.024%
2025-01-08	10.3000	11.665000	10.055100	11.1200	+1.091%	459,607	-91.951%
2025-01-07	10.2200	11.645000	9.860000	11.0000	+2.804%	151,516	-91.864%
2025-01-06	10.2000	11.740000	9.635000	10.7000	-1.925%	262,789	-91.636%
2025-01-03	11.3850	12.380000	10.565000	10.9100	+4.452%	764,807	-91.797%
2025-01-02	9.0000	21.946700	8.970000	10.4450	+18.023%	6,217,906	-91.431%
2024-12-31	9.5000	9.895600	8.100000	8.8500	-4.839%	49,810	-89.887%
2024-12-30	9.4500	9.500000	8.835000	9.3000	+1.142%	24,201	-90.376%
2024-12-27	8.9500	9.495000	8.710000	9.1950	+4.489%	21,393	-90.266%
2024-12-26	8.2500	8.920000	8.250000	8.8000	+5.326%	14,247	-89.830%
2024-12-24	8.5000	8.500000	8.015000	8.3550	+1.890%	7,538	-89.288%
2024-12-23	8.5700	8.775000	7.950000	8.2000	-2.265%	14,504	-89.085%
2024-12-20	8.4000	8.745000	8.260000	8.3900	+1.635%	18,258	-89.333%
2024-12-19	8.5300	8.665000	7.695000	8.2550	-1.668%	19,652	-89.158%
2024-12-18	9.0000	9.196900	8.390000	8.3950	-5.141%	10,844	-89.339%
2024-12-17	9.5000	9.850000	7.850000	8.8500	-4.839%	33,990	-89.887%
2024-12-16	9.5400	10.000000	9.175000	9.3000	-3.777%	11,512	-90.376%
2024-12-13	10.0000	10.220000	9.320000	9.6650	-5.661%	6,981	-90.740%
2024-12-12	10.2000	10.400000	9.705000	10.2450	+2.965%	11,441	-91.264%
2024-12-11	9.5000	10.180000	9.300000	9.9500	+6.989%	15,363	-91.005%
2024-12-10	9.6400	9.921900	9.105000	9.3000	-2.002%	8,635	-90.376%
2024-12-09	10.0000	10.000000	9.300000	9.4900	-1.351%	12,102	-90.569%
2024-12-06	9.1500	9.885000	9.050000	9.6200	+1.799%	11,126	-90.696%
2024-12-05	9.5000	9.900000	9.000000	9.4500	-0.526%	12,570	-90.529%
2024-12-04	9.4500	9.920000	9.080000	9.5000	+3.373%	12,466	-90.579%
2024-12-03	9.4500	9.595000	8.800000	9.1900	-2.751%	8,549	-90.261%
2024-12-02	10.7000	10.825000	9.250000	9.4500	-5.263%	16,487	-90.529%
2024-11-29	9.7500	10.250000	9.565000	9.9750	+5.000%	8,096	-91.028%
2024-11-27	10.1000	10.475000	9.300000	9.5000	-5.000%	16,225	-90.579%
2024-11-26	9.6750	10.465000	9.050000	10.0000	+2.512%	11,451	-91.050%
2024-11-25	10.5000	10.835000	9.750000	9.7550	-4.876%	13,835	-90.825%
2024-11-22	10.1500	10.610000	10.085000	10.2550	-1.347%	8,251	-91.273%
2024-11-21	10.5000	10.720000	10.050000	10.3950	-0.526%	7,550	-91.390%
2024-11-20	11.0400	11.040000	10.450000	10.4500	-5.301%	8,142	-91.435%
2024-11-19	10.8450	11.265000	10.550000	11.0350	+0.318%	12,985	-91.889%
2024-11-18	10.5500	11.200000	10.550000	11.0000	-3.636%	7,985	-91.864%
2024-11-15	12.0000	12.000000	10.555000	11.4150	-3.140%	18,097	-92.159%
2024-11-14	12.0250	12.245000	11.345000	11.7850	-3.004%	21,243	-92.406%
2024-11-13	13.0000	13.000000	12.000000	12.1500	-4.818%	18,465	-92.634%
2024-11-12	12.5000	13.445000	12.185000	12.7650	-0.661%	22,559	-92.989%
2024-11-11	12.7500	13.450000	12.275000	12.8500	+0.784%	31,095	-93.035%
2024-11-08	12.4000	13.195000	12.080000	12.7500	+2.823%	29,095	-92.980%
2024-11-07	13.5600	14.000000	11.650000	12.4000	+3.333%	80,330	-92.782%
2024-11-06	12.3500	12.500000	11.120000	12.0000	-2.001%	16,178	-92.542%
2024-11-05	12.6800	12.985000	12.000000	12.2450	-4.336%	22,372	-92.691%
2024-11-04	13.5000	14.000000	12.495000	12.8000	-4.156%	18,181	-93.008%
2024-11-01	14.0000	14.460000	13.000000	13.3550	-4.607%	14,052	-93.298%
2024-10-31	14.3400	15.495000	13.850000	14.0000	-9.238%	20,436	-93.607%
2024-10-30	14.4650	17.500000	14.250000	15.4250	+5.003%	100,882	-94.198%
2024-10-29	14.9500	15.000000	14.250000	14.6900	-2.715%	16,824	-93.907%
2024-10-28	13.4000	15.350000	13.400000	15.1000	+4.174%	35,025	-94.073%
2024-10-25	14.0000	15.500000	13.700000	14.4950	-0.172%	43,830	-93.825%
2024-10-24	13.3900	14.995000	13.000000	14.5200	-4.127%	95,623	-93.836%
2024-10-23	17.1000	18.505000	14.500000	15.1450	+7.373%	822,441	-94.090%
2024-10-22	14.4500	16.785000	12.630000	14.1050	-3.884%	412,372	-93.655%
2024-10-21	10.7000	14.755000	10.700000	14.6750	+35.005%	91,692	-93.901%
2024-10-18	11.0000	11.150000	10.700000	10.8700	+0.138%	5,606	-91.766%
2024-10-17	11.0000	11.250000	10.850000	10.8550	-1.228%	6,601	-91.755%
2024-10-16	10.7850	11.200000	10.550000	10.9900	+0.687%	9,620	-91.856%
2024-10-15	11.2950	11.295000	10.435000	10.9150	+1.441%	4,279	-91.800%
2024-10-14	11.0500	11.805000	10.570000	10.7600	-2.624%	4,784	-91.682%
2024-10-11	11.4500	11.450000	10.810000	11.0500	+0.455%	2,658	-91.900%
2024-10-10	11.5500	11.550000	10.635000	11.0000	+1.852%	3,218	-91.864%
2024-10-09	10.7750	11.121000	10.570000	10.8000	+1.791%	5,003	-91.713%
2024-10-08	11.4550	11.865000	10.605000	10.6100	-6.684%	10,116	-91.565%
2024-10-07	11.2000	11.460000	10.925000	11.3700	+4.121%	3,109	-92.128%
2024-10-04	11.3450	11.860000	10.550000	10.9200	-1.843%	10,084	-91.804%
2024-10-03	11.2700	11.275000	10.940000	11.1250	+0.999%	5,924	-91.955%
2024-10-02	11.5100	12.210000	10.660000	11.0150	-2.565%	8,774	-91.875%
2024-10-01	12.0000	12.435000	11.275000	11.3050	-3.910%	4,330	-92.083%
2024-09-30	11.4950	12.285000	11.265000	11.7650	+2.304%	4,818	-92.393%
2024-09-27	12.4750	12.985000	11.500000	11.5000	-3.725%	15,148	-92.217%
2024-09-26	11.3850	12.995000	11.150000	11.9450	+7.516%	17,157	-92.507%
2024-09-25	11.2000	11.995000	11.020000	11.1100	+3.013%	11,375	-91.944%
2024-09-24	10.6200	11.100000	10.550000	10.7850	+1.125%	5,346	-91.701%
2024-09-23	11.5000	11.645000	10.600000	10.6650	-3.919%	11,885	-91.608%
2024-09-20	11.1000	11.510000	11.000000	11.1000	-0.448%	14,727	-91.937%
2024-09-19	12.7500	12.940000	11.000000	11.1500	-12.170%	28,158	-91.973%
2024-09-18	13.1350	13.250000	12.690000	12.6950	-5.261%	5,760	-92.950%
2024-09-17	12.9950	13.500000	12.965000	13.4000	+2.643%	7,066	-93.321%
2024-09-16	13.5000	14.120600	12.825000	13.0550	-3.296%	5,918	-93.144%
2024-09-13	12.4200	13.610000	12.260000	13.5000	+7.570%	6,767	-93.370%
2024-09-12	13.5500	13.550000	12.030100	12.5500	-5.426%	13,579	-92.869%
2024-09-11	13.9650	13.965000	12.665000	13.2700	-5.147%	10,227	-93.255%
2024-09-10	14.4350	14.680000	13.500000	13.9900	-4.830%	14,502	-93.603%
2024-09-09	13.6750	14.750000	13.500000	14.7000	+4.626%	13,535	-93.912%
2024-09-06	14.2950	14.500000	13.785000	14.0500	-0.934%	8,961	-93.630%
2024-09-05	13.7800	15.000000	13.780000	14.1825	+2.884%	5,625	-93.689%
2024-09-04	13.9300	14.295000	13.400000	13.7850	-1.781%	6,387	-93.507%
2024-09-03	14.3550	15.500000	13.800000	14.0350	-0.178%	12,833	-93.623%
2024-08-30	15.2000	15.600000	13.005000	14.0600	-7.072%	31,550	-93.634%
2024-08-29	15.3550	15.355000	14.615000	15.1300	+2.472%	10,169	-94.085%
2024-08-28	15.2500	15.500000	14.585000	14.7650	-2.734%	8,012	-93.938%
2024-08-27	17.5300	17.855000	14.265000	15.1800	-12.051%	42,899	-94.104%
2024-08-26	18.9500	18.995000	16.910000	17.2600	-7.701%	14,439	-94.815%
2024-08-23	18.4000	19.230000	18.400000	18.7000	-1.345%	9,880	-95.214%
2024-08-22	18.5500	19.900000	18.550000	18.9550	+2.183%	13,995	-95.278%
2024-08-21	18.7850	18.845000	17.500000	18.5500	-1.487%	16,721	-95.175%
2024-08-20	18.7400	19.704000	18.285000	18.8300	-2.435%	11,032	-95.247%
2024-08-19	18.8650	20.000000	18.000000	19.3000	+4.550%	25,116	-95.363%
2024-08-16	18.5150	20.190000	17.525000	18.4600	-1.625%	39,337	-95.152%
2024-08-15	17.0000	19.965000	16.164500	18.7650	+13.727%	39,850	-95.230%
2024-08-14	16.5000	17.220000	16.000000	16.5000	-7.173%	8,847	-94.576%
2024-08-13	16.9500	17.830000	16.500000	17.7750	+2.450%	8,951	-94.965%
2024-08-12	17.5000	18.000000	16.270000	17.3500	-0.857%	11,897	-94.841%

document.getElementById("m7H9KR").onerror = function(){this.style.display='none';}; .dark-mode .RWsLLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWsLLp{ color: #333333; background-color: white; border: 2px solid #333333; }MBIOMustang Bio, Inc.stock NASDAQ

MBIO
Mustang Bio, Inc.
stock NASDAQ