Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

At Close

Apr 14, 2026 3:59:30 PM EDT

0.7451USD+4.400%(+0.0314)42,674

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 13, 2026 8:59:30 AM EDT

0.6999USD-1.934%(-0.0138)0

After-hours

Apr 10, 2026 4:23:30 PM EDT

0.6999USD-0.021%(-0.0002)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	0.745100	0.745100	0.745100	0.7451	+4.400%	42,674	0.000%
2026-04-13	0.700000	0.750000	0.691300	0.7137	+1.957%	19,611	+4.400%
2026-04-10	0.743000	0.770951	0.700000	0.7000	-5.787%	53,209	+6.443%
2026-04-09	0.740000	0.750000	0.740000	0.7430	-0.933%	11,483	+0.283%
2026-04-08	0.775500	0.780000	0.743500	0.7500	+1.215%	34,986	-0.653%
2026-04-07	0.760000	0.798000	0.720000	0.7410	-1.984%	19,757	+0.553%
2026-04-06	0.750000	0.762600	0.750000	0.7560	-2.452%	27,806	-1.442%
2026-04-02	0.742600	0.790000	0.740000	0.7750	+1.960%	56,649	-3.858%
2026-04-01	0.728000	0.798900	0.727000	0.7601	+4.409%	45,425	-1.973%
2026-03-31	0.732499	0.740000	0.726000	0.7280	+0.400%	19,548	+2.349%
2026-03-30	0.720000	0.750000	0.710000	0.7251	+0.290%	33,159	+2.758%
2026-03-27	0.740000	0.760000	0.708200	0.7230	-2.297%	18,862	+3.057%
2026-03-26	0.765000	0.770000	0.731400	0.7400	-3.268%	24,356	+0.689%
2026-03-25	0.820000	0.820000	0.760000	0.7650	-5.392%	21,461	-2.601%
2026-03-24	0.809900	0.835000	0.775000	0.8086	-0.480%	65,898	-7.853%
2026-03-23	0.847600	0.886000	0.812500	0.8125	-4.141%	31,118	-8.295%
2026-03-20	0.827200	0.896900	0.781101	0.8476	-0.271%	80,037	-12.093%
2026-03-19	0.820000	0.850000	0.785950	0.8499	-1.128%	64,494	-12.331%
2026-03-18	0.872000	0.887900	0.822500	0.8596	-3.416%	30,364	-13.320%
2026-03-17	0.879000	0.916400	0.869000	0.8900	-4.291%	31,839	-16.281%
2026-03-16	0.950000	0.955200	0.869400	0.9299	-1.285%	34,905	-19.873%
2026-03-13	0.949900	0.990000	0.942000	0.9420	-0.296%	28,587	-20.902%
2026-03-12	0.990000	0.990000	0.940000	0.9448	-4.556%	30,810	-21.137%
2026-03-11	0.980000	0.989900	0.937800	0.9899	0.000%	26,706	-24.730%
2026-03-10	0.920000	0.990000	0.911700	0.9899	+7.703%	69,405	-24.730%
2026-03-09	0.880000	0.919100	0.824000	0.9191	+2.544%	23,742	-18.932%
2026-03-06	0.929500	0.929500	0.880000	0.8963	-5.583%	41,407	-16.869%
2026-03-05	0.940000	0.970000	0.930000	0.9493	-0.960%	18,638	-21.511%
2026-03-04	0.910000	0.981054	0.900000	0.9585	+3.543%	29,670	-22.264%
2026-03-03	0.968900	0.979900	0.910000	0.9257	-3.311%	36,095	-19.510%
2026-03-02	0.970000	1.030000	0.903000	0.9574	-5.208%	58,335	-22.175%
2026-02-27	1.001700	1.030000	0.983201	1.0100	-1.942%	32,332	-26.228%
2026-02-26	1.015000	1.040000	1.000000	1.0300	0.000%	18,520	-27.660%
2026-02-25	0.960000	1.040000	0.960000	1.0300	+1.980%	64,025	-27.660%
2026-02-24	0.970000	1.012800	0.960000	1.0100	+2.031%	31,033	-26.228%
2026-02-23	0.973200	1.040000	0.941201	0.9899	-0.990%	62,719	-24.730%
2026-02-20	0.870600	1.000000	0.870600	0.9998	+9.018%	53,961	-25.475%
2026-02-19	0.868000	0.917100	0.860100	0.9171	0.000%	25,752	-18.755%
2026-02-18	0.858100	0.917100	0.847100	0.9171	+3.080%	25,813	-18.755%
2026-02-17	0.865400	0.889700	0.823150	0.8897	+1.785%	67,379	-16.253%
2026-02-13	0.870300	0.909700	0.840000	0.8741	-3.913%	65,711	-14.758%
2026-02-12	0.860000	0.910000	0.825100	0.9097	+1.078%	52,889	-18.094%
2026-02-11	0.810000	0.910000	0.810000	0.9000	+5.374%	49,025	-17.211%
2026-02-10	0.833400	0.874200	0.800000	0.8541	+3.314%	127,652	-12.762%
2026-02-09	0.763600	0.844800	0.750000	0.8267	+5.018%	111,384	-9.871%
2026-02-06	0.670000	0.834100	0.640000	0.7872	+10.531%	453,187	-5.348%
2026-02-05	0.610000	0.769800	0.530600	0.7122	+1.165%	6,807,912	+4.619%
2026-02-04	0.819000	0.819000	0.698200	0.7040	-9.628%	158,428	+5.838%
2026-02-03	0.910000	0.919899	0.752000	0.7790	-12.971%	282,580	-4.352%
2026-02-02	0.984800	0.984800	0.867200	0.8951	-7.244%	108,454	-16.758%
2026-01-30	0.990000	1.010000	0.965000	0.9650	-0.628%	35,042	-22.788%
2026-01-29	1.000000	1.010000	0.960101	0.9711	-3.851%	94,262	-23.273%
2026-01-28	1.020000	1.039900	1.010000	1.0100	-0.980%	43,256	-26.228%
2026-01-27	1.030000	1.050000	1.000400	1.0200	-0.971%	68,063	-26.951%
2026-01-26	1.060000	1.060000	1.000000	1.0300	-1.905%	44,781	-27.660%
2026-01-23	1.080000	1.095700	1.040000	1.0500	-1.869%	23,597	-29.038%
2026-01-22	1.050000	1.090800	1.040000	1.0700	+7.000%	73,712	-30.364%
2026-01-21	1.030000	1.040000	0.985000	1.0000	-2.913%	55,076	-25.490%
2026-01-20	1.050000	1.060000	1.030000	1.0300	-1.905%	22,631	-27.660%
2026-01-16	1.070000	1.080000	1.050000	1.0500	0.000%	16,994	-29.038%
2026-01-15	1.080000	1.080000	1.050000	1.0500	-2.778%	62,456	-29.038%
2026-01-14	1.070000	1.100000	1.050000	1.0800	-0.917%	57,967	-31.009%
2026-01-13	1.120000	1.130000	1.080000	1.0900	-1.802%	42,051	-31.642%
2026-01-12	1.170000	1.170000	1.095000	1.1100	-4.310%	34,768	-32.874%
2026-01-09	1.200000	1.200000	1.150200	1.1600	+1.754%	52,013	-35.767%
2026-01-08	1.140000	1.190000	1.140000	1.1400	+0.885%	97,607	-34.640%
2026-01-07	1.090000	1.140000	1.070000	1.1300	+3.670%	63,038	-34.062%
2026-01-06	1.120000	1.121700	1.075000	1.0900	-1.802%	40,138	-31.642%
2026-01-05	1.090000	1.149900	1.040100	1.1100	+3.738%	86,005	-32.874%
2026-01-02	0.982000	1.110000	0.980000	1.0700	+9.072%	91,347	-30.364%
2025-12-31	0.950600	0.990000	0.930000	0.9810	+3.263%	160,625	-24.047%
2025-12-30	0.950000	0.962900	0.920000	0.9500	-1.247%	101,639	-21.568%
2025-12-29	1.000000	1.000000	0.940000	0.9620	-5.686%	172,273	-22.547%
2025-12-26	1.035000	1.040000	0.967500	1.0200	-2.857%	140,805	-26.951%
2025-12-24	1.050000	1.070000	1.031500	1.0500	+0.962%	60,642	-29.038%
2025-12-23	1.110000	1.110000	1.040000	1.0400	-6.306%	41,304	-28.356%
2025-12-22	1.090000	1.139900	1.084400	1.1100	+1.835%	41,338	-32.874%
2025-12-19	1.070000	1.140000	1.070000	1.0900	+2.830%	85,343	-31.642%
2025-12-18	1.090000	1.116500	1.050000	1.0600	-2.752%	81,451	-29.708%
2025-12-17	1.080000	1.120000	1.080000	1.0900	+1.869%	46,348	-31.642%
2025-12-16	1.140000	1.170000	1.060000	1.0700	-5.310%	191,342	-30.364%
2025-12-15	1.200000	1.211600	1.130000	1.1300	-5.439%	76,274	-34.062%
2025-12-12	1.240000	1.255500	1.170000	1.1950	-2.049%	71,487	-37.649%
2025-12-11	1.260000	1.260000	1.210000	1.2200	-2.400%	57,159	-38.926%
2025-12-10	1.270000	1.290000	1.220000	1.2500	-0.794%	69,588	-40.392%
2025-12-09	1.240000	1.314500	1.230000	1.2600	+0.800%	171,431	-40.865%
2025-12-08	1.230000	1.270000	1.210000	1.2500	0.000%	64,999	-40.392%
2025-12-05	1.300000	1.320000	1.250000	1.2500	-5.303%	27,845	-40.392%
2025-12-04	1.190000	1.330000	1.180000	1.3200	+10.924%	98,742	-43.553%
2025-12-03	1.190000	1.250000	1.180000	1.1900	-1.653%	74,620	-37.387%
2025-12-02	1.300000	1.338100	1.200000	1.2100	-6.923%	95,703	-38.421%
2025-12-01	1.420000	1.420000	1.300000	1.3000	-7.801%	69,607	-42.685%
2025-11-28	1.240000	1.430000	1.240000	1.4100	+13.710%	309,840	-47.156%
2025-11-26	1.170000	1.279800	1.170000	1.2400	+5.085%	125,812	-39.911%
2025-11-25	1.180000	1.186900	1.150000	1.1800	0.000%	60,320	-36.856%
2025-11-24	1.180000	1.200000	1.130000	1.1800	0.000%	118,692	-36.856%
2025-11-21	1.180000	1.191800	1.140000	1.1800	+2.609%	93,082	-36.856%
2025-11-20	1.190000	1.227200	1.150000	1.1500	-4.167%	51,675	-35.209%
2025-11-19	1.200000	1.213534	1.150000	1.2000	-2.439%	132,275	-37.908%
2025-11-18	1.160000	1.260000	1.160000	1.2300	+6.034%	111,101	-39.423%
2025-11-17	1.200000	1.270000	1.160000	1.1600	-4.918%	88,354	-35.767%
2025-11-14	1.170000	1.250000	1.140000	1.2200	+0.826%	89,687	-38.926%
2025-11-13	1.240000	1.257400	1.180000	1.2100	-3.200%	59,365	-38.421%
2025-11-12	1.250000	1.290000	1.190000	1.2500	+0.806%	77,607	-40.392%
2025-11-11	1.230000	1.240000	1.200000	1.2400	+0.813%	47,599	-39.911%
2025-11-10	1.330000	1.330000	1.200000	1.2300	+0.820%	80,498	-39.423%
2025-11-07	1.260000	1.280000	1.160000	1.2200	-3.175%	97,341	-38.926%
2025-11-06	1.320000	1.340000	1.220000	1.2600	-4.545%	140,265	-40.865%
2025-11-05	1.300000	1.347600	1.299000	1.3200	+3.937%	62,596	-43.553%
2025-11-04	1.340000	1.360100	1.230000	1.2700	-8.633%	132,885	-41.331%
2025-11-03	1.450000	1.450000	1.360000	1.3900	-4.138%	102,742	-46.396%
2025-10-31	1.440000	1.484000	1.400000	1.4500	-0.685%	80,998	-48.614%
2025-10-30	1.460000	1.486000	1.440000	1.4600	-0.680%	69,336	-48.966%
2025-10-29	1.460000	1.490000	1.450000	1.4700	-2.000%	56,842	-49.313%
2025-10-28	1.510000	1.520000	1.480000	1.5000	0.000%	59,932	-50.327%
2025-10-27	1.510000	1.520000	1.460000	1.5000	+0.671%	51,898	-50.327%
2025-10-24	1.450000	1.514000	1.440700	1.4900	+3.472%	63,891	-49.993%
2025-10-23	1.450000	1.482000	1.430000	1.4400	-2.041%	90,064	-48.257%
2025-10-22	1.540000	1.540000	1.450000	1.4700	-5.161%	144,083	-49.313%
2025-10-21	1.550000	1.570000	1.520000	1.5500	-1.274%	51,694	-51.929%
2025-10-20	1.500000	1.690000	1.500000	1.5700	+4.667%	170,399	-52.541%
2025-10-17	1.520000	1.520000	1.450000	1.5000	-1.316%	79,499	-50.327%
2025-10-16	1.670000	1.680000	1.470000	1.5200	-8.982%	268,257	-50.980%
2025-10-15	1.670000	1.690000	1.600000	1.6700	+1.212%	115,063	-55.383%
2025-10-14	1.630000	1.688000	1.600000	1.6500	+1.227%	170,348	-54.842%
2025-10-13	1.570000	1.669300	1.550000	1.6300	+6.536%	110,903	-54.288%
2025-10-10	1.770000	1.810000	1.530000	1.5300	-13.559%	229,212	-51.301%
2025-10-09	1.740000	1.850000	1.710900	1.7700	+1.724%	110,688	-57.904%
2025-10-08	1.760000	1.820000	1.686000	1.7400	-0.571%	206,333	-57.178%
2025-10-07	1.600000	1.750000	1.579000	1.7500	+12.179%	379,375	-57.423%
2025-10-06	1.580000	1.587600	1.540000	1.5600	-1.266%	68,497	-52.237%
2025-10-03	1.580000	1.640000	1.560000	1.5800	0.000%	64,195	-52.842%
2025-10-02	1.560000	1.600000	1.540000	1.5800	+0.637%	47,966	-52.842%
2025-10-01	1.530000	1.580000	1.491400	1.5700	+3.289%	74,963	-52.541%
2025-09-30	1.550000	1.603900	1.520000	1.5200	-3.185%	79,340	-50.980%
2025-09-29	1.580000	1.620000	1.550000	1.5700	-1.258%	76,348	-52.541%
2025-09-26	1.580000	1.610900	1.563000	1.5900	-0.625%	44,594	-53.138%
2025-09-25	1.620000	1.640000	1.590000	1.6000	-1.235%	54,258	-53.431%
2025-09-24	1.570000	1.640000	1.570000	1.6200	+3.846%	75,735	-54.006%
2025-09-23	1.600000	1.639900	1.550000	1.5600	-4.294%	90,717	-52.237%
2025-09-22	1.640000	1.653300	1.540000	1.6300	-2.395%	141,212	-54.288%
2025-09-19	1.610000	1.780000	1.610000	1.6700	+3.086%	222,719	-55.383%
2025-09-18	1.650000	1.660000	1.610100	1.6200	+0.621%	102,516	-54.006%
2025-09-17	1.580000	1.678000	1.570000	1.6100	+1.899%	134,997	-53.720%
2025-09-16	1.550000	1.630000	1.544500	1.5800	0.000%	72,366	-52.842%
2025-09-15	1.630000	1.639500	1.540000	1.5800	0.000%	113,989	-52.842%
2025-09-12	1.590000	1.620000	1.550000	1.5800	+0.637%	136,889	-52.842%
2025-09-11	1.450000	1.570000	1.420500	1.5700	+11.348%	209,600	-52.541%
2025-09-10	1.490000	1.494000	1.410000	1.4100	-4.082%	68,294	-47.156%
2025-09-09	1.320000	1.489700	1.310000	1.4700	+8.088%	186,793	-49.313%
2025-09-08	1.410000	1.428600	1.360000	1.3600	-4.895%	152,012	-45.213%
2025-09-05	1.440000	1.472600	1.414900	1.4300	-2.721%	148,808	-47.895%
2025-09-04	1.510000	1.540000	1.450000	1.4700	-4.545%	152,386	-49.313%
2025-09-03	1.520000	1.566500	1.510000	1.5400	+0.654%	58,933	-51.617%
2025-09-02	1.520000	1.587305	1.520000	1.5300	+1.325%	109,857	-51.301%
2025-08-29	1.560000	1.560000	1.510000	1.5100	-2.265%	75,400	-50.656%
2025-08-28	1.560000	1.570000	1.540000	1.5450	+0.980%	56,491	-51.773%
2025-08-27	1.500000	1.560000	1.500000	1.5300	+1.325%	105,917	-51.301%
2025-08-26	1.570000	1.600000	1.500000	1.5100	-1.948%	166,957	-50.656%
2025-08-25	1.650000	1.680000	1.530000	1.5400	-6.667%	128,264	-51.617%
2025-08-22	1.700000	1.760000	1.590000	1.6500	-2.367%	176,730	-54.842%
2025-08-21	1.580000	1.699300	1.580000	1.6900	+2.424%	50,604	-55.911%
2025-08-20	1.630000	1.680000	1.560000	1.6500	+0.610%	66,129	-54.842%
2025-08-19	1.670000	1.740000	1.600000	1.6400	-2.959%	105,222	-54.567%
2025-08-18	1.700000	1.766000	1.660000	1.6900	-4.520%	108,360	-55.911%
2025-08-15	1.780000	1.790100	1.708000	1.7700	-0.562%	117,624	-57.904%
2025-08-14	1.800000	1.836400	1.680000	1.7800	-4.813%	117,171	-58.140%
2025-08-13	1.680000	1.880000	1.680000	1.8700	+10.000%	233,427	-60.155%
2025-08-12	1.680000	1.750000	1.596300	1.7000	-3.409%	217,861	-56.171%
2025-08-11	1.590000	1.860000	1.567200	1.7600	+6.024%	305,052	-57.665%
2025-08-08	1.500000	1.730000	1.470000	1.6600	+9.211%	452,521	-55.114%
2025-08-07	1.470000	1.562300	1.470000	1.5200	+3.401%	75,160	-50.980%
2025-08-06	1.520000	1.550000	1.410000	1.4700	-6.369%	148,147	-49.313%
2025-08-05	1.500000	1.593700	1.500000	1.5700	+3.974%	109,659	-52.541%
2025-08-04	1.400000	1.520000	1.400000	1.5100	+2.721%	130,915	-50.656%
2025-08-01	1.450000	1.520000	1.421100	1.4700	-3.922%	184,393	-49.313%
2025-07-31	1.550000	1.659400	1.485000	1.5300	0.000%	191,094	-51.301%
2025-07-30	1.600000	1.693400	1.530000	1.5300	-6.135%	179,936	-51.301%
2025-07-29	1.860000	1.940000	1.600000	1.6300	-14.211%	456,284	-54.288%
2025-07-28	1.900000	1.960000	1.900000	1.9000	-0.524%	174,461	-60.784%
2025-07-25	2.020000	2.088500	1.900000	1.9100	-5.911%	277,128	-60.990%
2025-07-24	2.050000	2.055800	2.000000	2.0300	-2.404%	151,024	-63.296%
2025-07-23	2.100000	2.120000	2.050000	2.0800	-0.478%	258,410	-64.178%
2025-07-22	2.070000	2.100000	1.970000	2.0900	+0.966%	340,571	-64.349%
2025-07-21	2.180000	2.189900	2.050000	2.0700	-5.046%	416,339	-64.005%
2025-07-18	2.230000	2.290000	2.100000	2.1800	-6.034%	380,882	-65.821%
2025-07-17	2.170000	2.370000	2.020000	2.3200	+4.977%	850,549	-67.884%
2025-07-16	2.340000	2.340000	2.170000	2.2100	-7.531%	780,884	-66.285%
2025-07-15	2.370000	2.600000	2.280800	2.3900	-1.240%	1,023,463	-68.824%
2025-07-14	2.540000	2.740000	2.390000	2.4200	-8.679%	1,078,314	-69.211%
2025-07-11	2.630000	3.000000	2.500000	2.6500	-1.119%	1,456,419	-71.883%
2025-07-10	2.920000	3.020000	2.680000	2.6800	-13.826%	2,113,691	-72.198%
2025-07-09	3.305000	3.680000	2.720000	3.1100	+16.917%	28,701,709	-76.042%
2025-07-08	3.340000	3.444000	2.620000	2.6600	-20.359%	7,200,191	-71.989%
2025-07-07	3.560000	7.000000	3.230000	3.3400	+180.672%	278,739,673	-77.692%
2025-07-03	1.170000	1.290000	1.170000	1.1900	-4.032%	639,512	-37.387%
2025-07-02	1.340000	1.360000	1.180000	1.2400	-39.512%	2,877,266	-39.911%
2025-07-01	0.950000	2.130000	0.892600	2.0500	+114.637%	28,953,918	-63.654%
2025-06-30	1.020000	1.025400	0.952200	0.9551	-6.363%	170,316	-21.987%
2025-06-27	1.030000	1.070000	1.010000	1.0200	-0.971%	172,478	-26.951%
2025-06-26	1.040000	1.040000	1.030000	1.0300	0.000%	57,141	-27.660%
2025-06-25	1.070000	1.099900	1.015000	1.0300	-4.630%	83,544	-27.660%
2025-06-24	1.040000	1.090000	1.010000	1.0800	+4.854%	94,818	-31.009%
2025-06-23	1.050000	1.068800	1.020000	1.0300	-1.905%	60,336	-27.660%
2025-06-20	1.110000	1.120000	1.050000	1.0500	-1.869%	101,775	-29.038%
2025-06-18	1.030000	1.100000	1.020000	1.0700	+4.902%	225,756	-30.364%
2025-06-17	1.110000	1.110000	1.015000	1.0200	-8.108%	175,979	-26.951%
2025-06-16	1.190000	1.190000	1.080000	1.1100	-5.128%	132,087	-32.874%
2025-06-13	1.270000	1.270000	1.160000	1.1700	-7.874%	92,585	-36.316%
2025-06-12	1.250000	1.280000	1.230000	1.2700	-0.781%	44,681	-41.331%
2025-06-11	1.300000	1.300000	1.250000	1.2800	+0.787%	27,219	-41.789%
2025-06-10	1.290000	1.300000	1.250000	1.2700	-1.550%	70,745	-41.331%
2025-06-09	1.290000	1.290000	1.250000	1.2900	+4.032%	64,864	-42.240%
2025-06-06	1.250000	1.260000	1.210000	1.2400	-0.800%	40,576	-39.911%
2025-06-05	1.260000	1.284000	1.225000	1.2500	-3.101%	48,057	-40.392%
2025-06-04	1.270000	1.300000	1.260000	1.2900	0.000%	64,854	-42.240%
2025-06-03	1.280000	1.300000	1.250100	1.2900	-1.527%	60,693	-42.240%
2025-06-02	1.280000	1.310000	1.260000	1.3100	0.000%	64,047	-43.122%
2025-05-30	1.320000	1.320000	1.280000	1.3100	-2.239%	71,238	-43.122%
2025-05-29	1.280000	1.340000	1.240000	1.3400	+4.688%	106,557	-44.396%
2025-05-28	1.290000	1.299900	1.260000	1.2800	-0.775%	45,514	-41.789%
2025-05-27	1.220000	1.290000	1.220000	1.2900	+3.200%	43,556	-42.240%
2025-05-23	1.280000	1.280000	1.200000	1.2500	-2.344%	96,561	-40.392%
2025-05-22	1.190000	1.320000	1.172900	1.2800	+7.563%	266,834	-41.789%
2025-05-21	1.240000	1.240000	1.180000	1.1900	-4.032%	95,305	-37.387%
2025-05-20	1.150000	1.259900	1.110400	1.2400	+6.897%	256,975	-39.911%
2025-05-19	1.090000	1.170000	1.080000	1.1600	+3.571%	256,967	-35.767%
2025-05-16	1.130000	1.139100	1.095000	1.1200	-0.885%	54,902	-33.473%
2025-05-15	1.120000	1.130000	1.070100	1.1300	+0.893%	68,863	-34.062%
2025-05-14	1.130000	1.150000	1.070000	1.1200	0.000%	67,346	-33.473%
2025-05-13	1.130000	1.149900	1.090000	1.1200	-0.885%	149,004	-33.473%
2025-05-12	1.130000	1.155000	1.110000	1.1300	-3.004%	125,095	-34.062%
2025-05-09	1.160000	1.170000	1.149500	1.1650	-1.271%	67,170	-36.043%
2025-05-08	1.110000	1.220000	1.110000	1.1800	+3.509%	264,927	-36.856%
2025-05-07	1.140000	1.150000	1.110000	1.1400	+0.441%	138,109	-34.640%
2025-05-06	1.130000	1.149500	1.100000	1.1350	+1.339%	169,784	-34.352%
2025-05-05	1.090000	1.120000	1.070000	1.1200	+2.752%	143,032	-33.473%
2025-05-02	1.110000	1.120000	1.050000	1.0900	-1.802%	170,877	-31.642%
2025-05-01	1.080000	1.130000	1.040000	1.1100	+1.835%	136,717	-32.874%
2025-04-30	1.150000	1.150000	1.010000	1.0900	-6.838%	474,792	-31.642%
2025-04-29	1.160000	1.200000	1.130000	1.1700	+0.862%	203,991	-36.316%
2025-04-28	1.210000	1.210000	1.150000	1.1600	-4.918%	283,397	-35.767%
2025-04-25	1.180000	1.220000	1.120000	1.2200	-1.613%	878,206	-38.926%
2025-04-24	1.300000	1.359900	1.160000	1.2400	-6.725%	17,913,208	-39.911%
2025-04-23	1.275000	1.380400	1.255000	1.3294	+7.210%	421,400	-43.952%
2025-04-22	1.230000	1.290000	1.130000	1.2400	+0.813%	55,989	-39.911%
2025-04-21	1.290000	1.330000	1.230000	1.2300	-7.519%	40,297	-39.423%
2025-04-17	1.340000	1.340000	1.270000	1.3300	-0.746%	32,974	-43.977%
2025-04-16	1.365000	1.365000	1.305800	1.3400	-1.471%	9,095	-44.396%
2025-04-15	1.340000	1.400000	1.300000	1.3600	0.000%	21,096	-45.213%
2025-04-14	1.400000	1.400000	1.320000	1.3600	-2.158%	17,116	-45.213%
2025-04-11	1.360000	1.400000	1.340000	1.3900	+3.731%	40,218	-46.396%
2025-04-10	1.390000	1.420000	1.240000	1.3400	-1.471%	72,691	-44.396%
2025-04-09	1.330000	1.360000	1.250000	1.3600	+7.087%	35,791	-45.213%
2025-04-08	1.350000	1.370000	1.260000	1.2700	-5.926%	39,754	-41.331%
2025-04-07	1.200000	1.350000	1.170000	1.3500	+10.656%	77,304	-44.807%
2025-04-04	1.220000	1.250000	1.150000	1.2200	-6.154%	95,069	-38.926%
2025-04-03	1.340000	1.370000	1.270000	1.3000	-9.722%	130,310	-42.685%
2025-04-02	1.290000	1.454600	1.230000	1.4400	+11.360%	310,673	-48.257%
2025-04-01	1.250000	1.303600	1.200000	1.2931	+3.448%	39,966	-42.379%
2025-03-31	1.300000	1.301600	1.220000	1.2500	-6.015%	115,368	-40.392%
2025-03-28	1.410000	1.410000	1.260000	1.3300	-6.338%	74,374	-43.977%
2025-03-27	1.390000	1.420000	1.350000	1.4200	+0.709%	23,487	-47.528%
2025-03-26	1.490000	1.508700	1.350000	1.4100	-0.704%	37,267	-47.156%
2025-03-25	1.430000	1.430900	1.350000	1.4200	+0.709%	36,563	-47.528%
2025-03-24	1.500000	1.509900	1.350000	1.4100	+0.714%	79,163	-47.156%
2025-03-21	1.440000	1.492000	1.380000	1.4000	-2.778%	62,046	-46.779%
2025-03-20	1.430000	1.466500	1.400000	1.4400	+0.699%	41,479	-48.257%
2025-03-19	1.410000	1.460000	1.370000	1.4300	0.000%	39,884	-47.895%
2025-03-18	1.420000	1.440000	1.360000	1.4300	+0.704%	28,297	-47.895%
2025-03-17	1.470000	1.470000	1.370000	1.4200	+0.709%	26,592	-47.528%
2025-03-14	1.410000	1.470000	1.350000	1.4100	+0.714%	57,585	-47.156%
2025-03-13	1.460000	1.547500	1.350000	1.4000	-3.448%	62,095	-46.779%
2025-03-12	1.510000	1.529300	1.400000	1.4500	-4.605%	75,759	-48.614%
2025-03-11	1.460000	1.600300	1.410000	1.5200	+1.333%	47,634	-50.980%
2025-03-10	1.430000	1.500000	1.390000	1.5000	+1.351%	52,407	-50.327%
2025-03-07	1.530000	1.557696	1.460000	1.4800	-4.516%	88,691	-49.655%
2025-03-06	1.710000	1.710000	1.460000	1.5500	-9.357%	128,837	-51.929%
2025-03-05	1.620000	1.753300	1.500000	1.7100	+5.556%	140,097	-56.427%
2025-03-04	1.870000	1.870000	1.520000	1.6200	-10.989%	256,599	-54.006%
2025-03-03	1.880000	1.989500	1.800000	1.8200	-9.000%	136,499	-59.060%
2025-02-28	2.010000	2.089400	1.820000	2.0000	-27.007%	487,630	-62.745%
2025-02-27	2.810000	2.850000	2.550000	2.7400	-1.792%	951,456	-72.807%
2025-02-26	2.640000	2.836635	2.640000	2.7900	+4.494%	15,670	-73.294%
2025-02-25	2.750000	2.780000	2.535000	2.6700	-3.957%	53,050	-72.094%
2025-02-24	3.000000	3.050000	2.690000	2.7800	-5.763%	58,732	-73.198%
2025-02-21	2.950000	3.055100	2.880000	2.9500	+1.375%	60,552	-74.742%
2025-02-20	2.900000	3.050000	2.780000	2.9100	+1.394%	58,707	-74.395%
2025-02-19	2.740000	2.910000	2.580000	2.8700	+1.773%	60,657	-74.038%
2025-02-18	2.910000	2.950000	2.745000	2.8200	+0.714%	91,538	-73.578%
2025-02-14	2.630000	2.880000	2.620000	2.8000	+6.061%	86,921	-73.389%
2025-02-13	2.660000	2.750000	2.400000	2.6400	-8.014%	220,803	-71.777%
2025-02-12	2.950000	2.965000	2.710000	2.8700	-1.034%	158,934	-74.038%
2025-02-11	2.900000	3.040000	2.765000	2.9000	-1.024%	563,980	-74.307%
2025-02-10	2.830000	2.930000	2.605000	2.9300	+5.396%	55,989	-74.570%
2025-02-07	2.930000	3.050000	2.710000	2.7800	-4.795%	75,701	-73.198%
2025-02-06	2.870000	3.110000	2.810100	2.9200	-2.990%	219,388	-74.483%
2025-02-05	3.730000	4.050000	2.890000	3.0100	-17.080%	475,108	-75.246%
2025-02-04	4.090000	4.090000	3.560000	3.6300	-9.250%	131,245	-79.474%
2025-02-03	4.150000	4.280000	3.950000	4.0000	-7.407%	60,829	-81.373%
2025-01-31	4.790000	4.900000	4.280000	4.3200	-7.889%	83,320	-82.752%
2025-01-30	4.650000	4.980000	4.500000	4.6900	-4.090%	91,943	-84.113%
2025-01-29	4.130000	5.199900	3.960000	4.8900	+15.603%	584,443	-84.763%
2025-01-28	4.390000	6.700000	4.000000	4.2300	+1.683%	2,640,186	-82.385%
2025-01-27	4.530000	4.630000	3.900000	4.1600	-13.152%	253,431	-82.089%
2025-01-24	4.100000	5.634100	3.860000	4.7900	+17.115%	1,518,011	-84.445%
2025-01-23	4.130000	5.000000	3.920000	4.0900	-1.918%	394,800	-81.782%
2025-01-22	4.270000	4.270000	3.720000	4.1700	-3.695%	172,317	-82.132%
2025-01-21	5.080000	5.320000	4.050000	4.3300	-21.982%	190,180	-82.792%
2025-01-17	5.770000	5.942800	5.190000	5.5500	-5.612%	130,837	-86.575%
2025-01-16	5.220000	6.100000	5.191500	5.8800	-6.369%	229,590	-87.328%
2025-01-15	6.440000	7.690000	5.330000	6.2800	-12.656%	186,900	-88.135%
2025-01-14	8.015000	8.495000	6.970000	7.1900	-35.775%	305,934	-89.637%
2025-01-13	12.000000	12.000000	11.000000	11.1950	-12.744%	106,149	-93.344%
2025-01-10	11.400000	13.285000	11.120000	12.8300	+15.378%	386,484	-94.193%
2025-01-08	10.300000	11.665000	10.055100	11.1200	+1.091%	459,607	-93.299%
2025-01-07	10.220000	11.645000	9.860000	11.0000	+2.804%	151,516	-93.226%
2025-01-06	10.200000	11.740000	9.635000	10.7000	-1.925%	262,789	-93.036%
2025-01-03	11.385000	12.380000	10.565000	10.9100	+4.452%	764,807	-93.170%
2025-01-02	9.000000	21.946700	8.970000	10.4450	+18.023%	6,217,906	-92.866%
2024-12-31	9.500000	9.895600	8.100000	8.8500	-4.839%	49,810	-91.581%
2024-12-30	9.450000	9.500000	8.835000	9.3000	+1.142%	24,201	-91.988%
2024-12-27	8.950000	9.495000	8.710000	9.1950	+4.489%	21,393	-91.897%
2024-12-26	8.250000	8.920000	8.250000	8.8000	+5.326%	14,247	-91.533%
2024-12-24	8.500000	8.500000	8.015000	8.3550	+1.890%	7,538	-91.082%
2024-12-23	8.570000	8.775000	7.950000	8.2000	-2.265%	14,504	-90.913%
2024-12-20	8.400000	8.745000	8.260000	8.3900	+1.635%	18,258	-91.119%
2024-12-19	8.530000	8.665000	7.695000	8.2550	-1.668%	19,652	-90.974%
2024-12-18	9.000000	9.196900	8.390000	8.3950	-5.141%	10,844	-91.124%
2024-12-17	9.500000	9.850000	7.850000	8.8500	-4.839%	33,990	-91.581%
2024-12-16	9.540000	10.000000	9.175000	9.3000	-3.777%	11,512	-91.988%
2024-12-13	10.000000	10.220000	9.320000	9.6650	-5.661%	6,981	-92.291%
2024-12-12	10.200000	10.400000	9.705000	10.2450	+2.965%	11,441	-92.727%
2024-12-11	9.500000	10.180000	9.300000	9.9500	+6.989%	15,363	-92.512%
2024-12-10	9.640000	9.921900	9.105000	9.3000	-2.002%	8,635	-91.988%
2024-12-09	10.000000	10.000000	9.300000	9.4900	-1.351%	12,102	-92.149%
2024-12-06	9.150000	9.885000	9.050000	9.6200	+1.799%	11,126	-92.255%
2024-12-05	9.500000	9.900000	9.000000	9.4500	-0.526%	12,570	-92.115%
2024-12-04	9.450000	9.920000	9.080000	9.5000	+3.373%	12,466	-92.157%
2024-12-03	9.450000	9.595000	8.800000	9.1900	-2.751%	8,549	-91.892%
2024-12-02	10.700000	10.825000	9.250000	9.4500	-5.263%	16,487	-92.115%
2024-11-29	9.750000	10.250000	9.565000	9.9750	+5.000%	8,096	-92.530%
2024-11-27	10.100000	10.475000	9.300000	9.5000	-5.000%	16,225	-92.157%
2024-11-26	9.675000	10.465000	9.050000	10.0000	+2.512%	11,451	-92.549%
2024-11-25	10.500000	10.835000	9.750000	9.7550	-4.876%	13,835	-92.362%
2024-11-22	10.150000	10.610000	10.085000	10.2550	-1.347%	8,251	-92.734%
2024-11-21	10.500000	10.720000	10.050000	10.3950	-0.526%	7,550	-92.832%
2024-11-20	11.040000	11.040000	10.450000	10.4500	-5.301%	8,142	-92.870%
2024-11-19	10.845000	11.265000	10.550000	11.0350	+0.318%	12,985	-93.248%
2024-11-18	10.550000	11.200000	10.550000	11.0000	-3.636%	7,985	-93.226%
2024-11-15	12.000000	12.000000	10.555000	11.4150	-3.140%	18,097	-93.473%
2024-11-14	12.025000	12.245000	11.345000	11.7850	-3.004%	21,243	-93.678%
2024-11-13	13.000000	13.000000	12.000000	12.1500	-4.818%	18,465	-93.867%
2024-11-12	12.500000	13.445000	12.185000	12.7650	-0.661%	22,559	-94.163%
2024-11-11	12.750000	13.450000	12.275000	12.8500	+0.784%	31,095	-94.202%
2024-11-08	12.400000	13.195000	12.080000	12.7500	+2.823%	29,095	-94.156%
2024-11-07	13.560000	14.000000	11.650000	12.4000	+3.333%	80,330	-93.991%
2024-11-06	12.350000	12.500000	11.120000	12.0000	-2.001%	16,178	-93.791%
2024-11-05	12.680000	12.985000	12.000000	12.2450	-4.336%	22,372	-93.915%
2024-11-04	13.500000	14.000000	12.495000	12.8000	-4.156%	18,181	-94.179%
2024-11-01	14.000000	14.460000	13.000000	13.3550	-4.607%	14,052	-94.421%
2024-10-31	14.340000	15.495000	13.850000	14.0000	-9.238%	20,436	-94.678%
2024-10-30	14.465000	17.500000	14.250000	15.4250	+5.003%	100,882	-95.170%
2024-10-29	14.950000	15.000000	14.250000	14.6900	-2.715%	16,824	-94.928%
2024-10-28	13.400000	15.350000	13.400000	15.1000	+4.174%	35,025	-95.066%
2024-10-25	14.000000	15.500000	13.700000	14.4950	-0.172%	43,830	-94.860%
2024-10-24	13.390000	14.995000	13.000000	14.5200	-4.127%	95,623	-94.868%
2024-10-23	17.100000	18.505000	14.500000	15.1450	+7.373%	822,441	-95.080%
2024-10-22	14.450000	16.785000	12.630000	14.1050	-3.884%	412,372	-94.717%
2024-10-21	10.700000	14.755000	10.700000	14.6750	+35.005%	91,692	-94.923%

document.getElementById("R9JqZk").onerror = function(){this.style.display='none';}; .dark-mode .k1qzBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1qzBs{ color: #333333; background-color: white; border: 2px solid #333333; }MBIOMustang Bio, Inc.stock NASDAQ

MBIO
Mustang Bio, Inc.
stock NASDAQ