Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

Market Open

Sep 24, 2026 3:59:30 PM EDT

0.5262USD0.000%(0.0000)3,786

0.4500Bid 0.6300Ask 0.1800Spread

Pre-market

Sep 23, 2026 9:28:30 AM EDT

0.5071USD-3.630%(-0.0191)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.539900	0.543700	0.501100	0.526200	+2.894%	41,093	0.000%
2026-09-23	0.487000	0.550000	0.487000	0.511400	-3.691%	24,096	+2.894%
2026-09-22	0.541000	0.553900	0.531000	0.531000	-3.455%	18,883	-0.904%
2026-09-21	0.530000	0.557700	0.530000	0.550000	+1.908%	42,283	-4.327%
2026-09-18	0.490000	0.539700	0.490000	0.539700	+10.132%	52,862	-2.501%
2026-09-17	0.510900	0.510900	0.485100	0.490050	-1.990%	26,642	+7.377%
2026-09-16	0.513300	0.513300	0.466150	0.500000	-0.695%	41,839	+5.240%
2026-09-15	0.545100	0.545100	0.503500	0.503500	-1.294%	41,685	+4.508%
2026-09-14	0.539100	0.539100	0.507000	0.510100	+0.572%	20,518	+3.156%
2026-09-11	0.532300	0.549600	0.507000	0.507200	-2.462%	25,868	+3.746%
2026-09-10	0.539800	0.539800	0.520000	0.520000	-1.534%	20,623	+1.192%
2026-09-09	0.552000	0.552000	0.523500	0.528100	-2.421%	9,171	-0.360%
2026-09-08	0.540000	0.554600	0.533000	0.541200	-0.313%	22,532	-2.772%
2026-09-04	0.553299	0.558200	0.532150	0.542900	-3.054%	37,378	-3.076%
2026-09-03	0.543200	0.560900	0.543200	0.560000	+3.131%	29,878	-6.036%
2026-09-02	0.549900	0.549900	0.541100	0.543000	-0.930%	11,597	-3.094%
2026-09-01	0.539900	0.548800	0.537100	0.548100	+1.972%	18,139	-3.996%
2026-08-31	0.538200	0.539800	0.532700	0.537500	-0.019%	9,110	-2.102%
2026-08-28	0.550000	0.550000	0.530400	0.537600	-2.272%	20,256	-2.121%
2026-08-27	0.560000	0.560100	0.548100	0.550100	-1.768%	33,177	-4.345%
2026-08-26	0.545000	0.568000	0.545000	0.560000	+1.449%	15,770	-6.036%
2026-08-25	0.551000	0.576500	0.550000	0.552000	+0.127%	6,278	-4.674%
2026-08-24	0.570200	0.578300	0.550000	0.551300	-4.735%	31,771	-4.553%
2026-08-21	0.572900	0.578700	0.570000	0.578700	+1.012%	6,462	-9.072%
2026-08-20	0.560000	0.572900	0.560000	0.572900	-0.192%	14,165	-8.152%
2026-08-19	0.552500	0.584900	0.552500	0.574000	+0.702%	10,120	-8.328%
2026-08-18	0.580000	0.596300	0.552100	0.570000	-4.089%	16,293	-7.684%
2026-08-17	0.594100	0.600000	0.594100	0.594300	+0.135%	8,270	-11.459%
2026-08-14	0.586800	0.594000	0.586800	0.593500	-0.084%	11,565	-11.340%
2026-08-13	0.600900	0.602000	0.591800	0.594000	-1.883%	28,842	-11.414%
2026-08-12	0.608000	0.622500	0.590100	0.605400	-0.427%	86,080	-13.082%
2026-08-11	0.580300	0.619899	0.580300	0.607999	+3.033%	21,362	-13.454%
2026-08-10	0.600000	0.619000	0.560000	0.590100	-1.765%	30,997	-10.829%
2026-08-07	0.561300	0.653100	0.561300	0.600700	+4.433%	74,316	-12.402%
2026-08-06	0.530400	0.610000	0.530400	0.575200	-3.635%	10,388	-8.519%
2026-08-05	0.590000	0.599900	0.590000	0.596900	+0.488%	6,772	-11.845%
2026-08-04	0.562500	0.602400	0.557300	0.594000	+3.018%	27,463	-11.414%
2026-08-03	0.599000	0.599000	0.550000	0.576600	+1.122%	72,383	-8.741%
2026-07-31	0.617801	0.617801	0.560000	0.570200	-3.974%	11,069	-7.717%
2026-07-30	0.599500	0.619900	0.586100	0.593800	+2.379%	22,026	-11.384%
2026-07-29	0.640000	0.659800	0.524999	0.580000	-8.141%	71,283	-9.276%
2026-07-28	0.556500	0.659900	0.556500	0.631400	+12.750%	79,104	-16.661%
2026-07-27	0.570000	0.573500	0.560000	0.560000	-0.356%	7,980	-6.036%
2026-07-24	0.585000	0.585000	0.562000	0.562000	-1.421%	16,218	-6.370%
2026-07-23	0.600000	0.602800	0.570100	0.570100	-3.536%	22,381	-7.700%
2026-07-22	0.610000	0.615700	0.566600	0.591000	-4.012%	34,925	-10.964%
2026-07-21	0.622300	0.630000	0.610000	0.615700	-5.567%	13,936	-14.536%
2026-07-20	0.640000	0.654000	0.627100	0.652000	+3.789%	14,013	-19.294%
2026-07-17	0.615000	0.644400	0.615000	0.628200	-2.529%	27,655	-16.237%
2026-07-16	0.666000	0.666000	0.610800	0.644500	+1.978%	27,273	-18.355%
2026-07-15	0.679900	0.679900	0.620000	0.632000	-4.589%	48,329	-16.741%
2026-07-14	0.655700	0.687000	0.632900	0.662400	-0.211%	21,645	-20.562%
2026-07-13	0.690000	0.690000	0.636800	0.663800	-5.657%	54,028	-20.729%
2026-07-10	0.737000	0.737000	0.682200	0.703600	-4.906%	62,035	-25.213%
2026-07-09	0.687700	0.740000	0.667500	0.739900	+8.841%	92,211	-28.882%
2026-07-08	0.680000	0.690100	0.665400	0.679800	-4.227%	19,050	-22.595%
2026-07-07	0.720000	0.720000	0.680000	0.709800	0.000%	9,533	-25.866%
2026-07-06	0.683600	0.735000	0.683600	0.709800	+0.967%	35,840	-25.866%
2026-07-02	0.698000	0.725600	0.678300	0.703000	+0.242%	28,411	-25.149%
2026-07-01	0.700000	0.723400	0.682600	0.701300	-0.100%	52,524	-24.968%
2026-06-30	0.660400	0.702000	0.660400	0.702000	+0.343%	15,305	-25.043%
2026-06-29	0.701900	0.701900	0.625000	0.699600	-0.526%	35,989	-24.786%
2026-06-26	0.714000	0.715000	0.638000	0.703300	+4.923%	44,455	-25.181%
2026-06-25	0.690000	0.699700	0.656701	0.670300	-4.229%	21,047	-21.498%
2026-06-24	0.662300	0.702700	0.656000	0.699900	+1.010%	59,460	-24.818%
2026-06-23	0.700000	0.760000	0.676100	0.692900	+2.804%	90,897	-24.058%
2026-06-22	0.670000	0.674900	0.638100	0.674000	+3.692%	33,416	-21.929%
2026-06-18	0.713000	0.727000	0.650000	0.650000	-10.591%	96,796	-19.046%
2026-06-17	0.725000	0.769800	0.700000	0.727000	+3.355%	25,922	-27.620%
2026-06-16	0.707300	0.716900	0.670100	0.703400	-4.701%	76,680	-25.192%
2026-06-15	0.728100	0.738100	0.697400	0.738100	-0.216%	66,191	-28.709%
2026-06-12	0.797000	0.797000	0.710200	0.739700	-7.306%	46,087	-28.863%
2026-06-11	0.711000	0.848000	0.680000	0.798000	+8.277%	74,325	-34.060%
2026-06-10	0.741900	0.782000	0.720000	0.737000	-0.674%	89,746	-28.602%
2026-06-09	0.680200	0.784000	0.680000	0.742000	+5.985%	131,612	-29.084%
2026-06-08	0.640000	0.760000	0.630500	0.700100	+4.493%	283,178	-24.839%
2026-06-05	0.690000	0.779200	0.670000	0.670000	-2.899%	5,028,538	-21.463%
2026-06-04	0.705000	0.758100	0.690000	0.690000	-6.933%	27,953	-23.739%
2026-06-03	0.756200	0.804800	0.741300	0.741400	-2.640%	72,758	-29.026%
2026-06-02	0.770000	0.800000	0.680000	0.761500	-0.975%	124,459	-30.900%
2026-06-01	0.660000	0.788900	0.653000	0.769000	+14.759%	176,580	-31.573%
2026-05-29	0.633800	0.678000	0.633800	0.670100	+5.694%	41,326	-21.474%
2026-05-28	0.614300	0.640000	0.614100	0.634000	-0.549%	26,990	-17.003%
2026-05-27	0.610000	0.653300	0.602400	0.637500	+2.492%	37,696	-17.459%
2026-05-26	0.614100	0.640000	0.610000	0.622000	-1.598%	32,412	-15.402%
2026-05-22	0.629900	0.644500	0.610000	0.632100	+3.403%	26,797	-16.754%
2026-05-21	0.620000	0.635600	0.600000	0.611300	-0.326%	36,252	-13.921%
2026-05-20	0.650000	0.650000	0.606949	0.613300	-4.456%	26,653	-14.202%
2026-05-19	0.594000	0.659900	0.594000	0.641900	+7.359%	96,253	-18.025%
2026-05-18	0.630000	0.630000	0.580200	0.597900	-1.255%	91,987	-11.992%
2026-05-15	0.618900	0.619000	0.600300	0.605500	-3.306%	48,478	-13.097%
2026-05-14	0.650000	0.650000	0.626200	0.626200	-3.676%	23,615	-15.969%
2026-05-13	0.658200	0.671900	0.644400	0.650100	-1.231%	42,954	-19.059%
2026-05-12	0.656300	0.678000	0.620100	0.658200	-0.273%	61,132	-20.055%
2026-05-11	0.695100	0.695100	0.655000	0.660000	-5.172%	41,385	-20.273%
2026-05-08	0.712300	0.719700	0.680100	0.696000	-4.264%	41,367	-24.397%
2026-05-07	0.746500	0.749155	0.725000	0.727000	-2.612%	21,152	-27.620%
2026-05-06	0.749800	0.774000	0.746500	0.746500	-3.553%	27,687	-29.511%
2026-05-05	0.745800	0.780000	0.738000	0.774000	+2.926%	57,506	-32.016%
2026-05-04	0.760000	0.765000	0.738000	0.752000	-0.318%	59,526	-30.027%
2026-05-01	0.759600	0.760000	0.730000	0.754400	+1.808%	34,578	-30.249%
2026-04-30	0.750000	0.794000	0.735600	0.741000	-1.068%	18,540	-28.988%
2026-04-29	0.736200	0.775000	0.734400	0.749000	-0.663%	45,600	-29.746%
2026-04-28	0.760000	0.782000	0.750100	0.754000	-0.789%	26,925	-30.212%
2026-04-27	0.754000	0.778000	0.750600	0.760000	+0.796%	30,642	-30.763%
2026-04-24	0.750000	0.799200	0.747800	0.754000	-1.231%	87,590	-30.212%
2026-04-23	0.749700	0.770000	0.748450	0.763400	-0.209%	6,526	-31.072%
2026-04-22	0.737600	0.765000	0.715000	0.765000	+6.829%	80,026	-31.216%
2026-04-21	0.760000	0.760000	0.716100	0.716100	-3.204%	10,986	-26.519%
2026-04-20	0.750000	0.770000	0.677400	0.739800	-3.922%	106,509	-28.873%
2026-04-17	0.755000	0.787900	0.750200	0.770000	+1.987%	28,322	-31.662%
2026-04-16	0.770100	0.772500	0.750100	0.755000	-0.815%	21,775	-30.305%
2026-04-15	0.742200	0.780000	0.740100	0.761200	+1.493%	35,409	-30.872%
2026-04-14	0.714200	0.750000	0.710100	0.750000	+5.086%	43,391	-29.840%
2026-04-13	0.700000	0.750000	0.691300	0.713700	+1.957%	19,611	-26.272%
2026-04-10	0.743000	0.770951	0.700000	0.700000	-5.787%	53,209	-24.829%
2026-04-09	0.740000	0.750000	0.740000	0.743000	-0.933%	11,483	-29.179%
2026-04-08	0.775500	0.780000	0.743500	0.750000	+1.215%	34,986	-29.840%
2026-04-07	0.760000	0.798000	0.720000	0.741000	-1.984%	19,757	-28.988%
2026-04-06	0.750000	0.762600	0.750000	0.756000	-2.452%	27,806	-30.397%
2026-04-02	0.742600	0.790000	0.740000	0.775000	+1.960%	56,649	-32.103%
2026-04-01	0.728000	0.798900	0.727000	0.760100	+4.409%	45,425	-30.772%
2026-03-31	0.732499	0.740000	0.726000	0.728000	+0.400%	19,548	-27.720%
2026-03-30	0.720000	0.750000	0.710000	0.725100	+0.290%	33,159	-27.431%
2026-03-27	0.740000	0.760000	0.708200	0.723000	-2.297%	18,862	-27.220%
2026-03-26	0.765000	0.770000	0.731400	0.740000	-3.268%	24,356	-28.892%
2026-03-25	0.820000	0.820000	0.760000	0.765000	-5.392%	21,461	-31.216%
2026-03-24	0.809900	0.835000	0.775000	0.808600	-0.480%	65,898	-34.925%
2026-03-23	0.847600	0.886000	0.812500	0.812500	-4.141%	31,118	-35.237%
2026-03-20	0.827200	0.896900	0.781101	0.847600	-0.271%	80,037	-37.919%
2026-03-19	0.820000	0.850000	0.785950	0.849900	-1.128%	64,494	-38.087%
2026-03-18	0.872000	0.887900	0.822500	0.859600	-3.416%	30,364	-38.785%
2026-03-17	0.879000	0.916400	0.869000	0.890000	-4.291%	31,839	-40.876%
2026-03-16	0.950000	0.955200	0.869400	0.929900	-1.285%	34,905	-43.413%
2026-03-13	0.949900	0.990000	0.942000	0.942000	-0.296%	28,587	-44.140%
2026-03-12	0.990000	0.990000	0.940000	0.944800	-4.556%	30,810	-44.306%
2026-03-11	0.980000	0.989900	0.937800	0.989900	0.000%	26,706	-46.843%
2026-03-10	0.920000	0.990000	0.911700	0.989900	+7.703%	69,405	-46.843%
2026-03-09	0.880000	0.919100	0.824000	0.919100	+2.544%	23,742	-42.748%
2026-03-06	0.929500	0.929500	0.880000	0.896300	-5.583%	41,407	-41.292%
2026-03-05	0.940000	0.970000	0.930000	0.949300	-0.960%	18,638	-44.570%
2026-03-04	0.910000	0.981054	0.900000	0.958500	+3.543%	29,670	-45.102%
2026-03-03	0.968900	0.979900	0.910000	0.925700	-3.311%	36,095	-43.157%
2026-03-02	0.970000	1.030000	0.903000	0.957400	-5.208%	58,335	-45.039%
2026-02-27	1.001700	1.030000	0.983201	1.010000	-1.942%	32,332	-47.901%
2026-02-26	1.015000	1.040000	1.000000	1.030000	0.000%	18,520	-48.913%
2026-02-25	0.960000	1.040000	0.960000	1.030000	+1.980%	64,025	-48.913%
2026-02-24	0.970000	1.012800	0.960000	1.010000	+2.031%	31,033	-47.901%
2026-02-23	0.973200	1.040000	0.941201	0.989900	-0.990%	62,719	-46.843%
2026-02-20	0.870600	1.000000	0.870600	0.999800	+9.018%	53,961	-47.369%
2026-02-19	0.868000	0.917100	0.860100	0.917100	0.000%	25,752	-42.623%
2026-02-18	0.858100	0.917100	0.847100	0.917100	+3.080%	25,813	-42.623%
2026-02-17	0.865400	0.889700	0.823150	0.889700	+1.785%	67,379	-40.856%
2026-02-13	0.870300	0.909700	0.840000	0.874100	-3.913%	65,711	-39.801%
2026-02-12	0.860000	0.910000	0.825100	0.909700	+1.078%	52,889	-42.157%
2026-02-11	0.810000	0.910000	0.810000	0.900000	+5.374%	49,025	-41.533%
2026-02-10	0.833400	0.874200	0.800000	0.854100	+3.314%	127,652	-38.391%
2026-02-09	0.763600	0.844800	0.750000	0.826700	+5.018%	111,384	-36.349%
2026-02-06	0.670000	0.834100	0.640000	0.787200	+10.531%	453,187	-33.155%
2026-02-05	0.610000	0.769800	0.530600	0.712200	+1.165%	6,807,912	-26.116%
2026-02-04	0.819000	0.819000	0.698200	0.704000	-9.628%	158,428	-25.256%
2026-02-03	0.910000	0.919899	0.752000	0.779000	-12.971%	282,580	-32.452%
2026-02-02	0.984800	0.984800	0.867200	0.895100	-7.244%	108,454	-41.213%
2026-01-30	0.990000	1.010000	0.965000	0.965000	-0.628%	35,042	-45.472%
2026-01-29	1.000000	1.010000	0.960101	0.971100	-3.851%	94,262	-45.814%
2026-01-28	1.020000	1.039900	1.010000	1.010000	-0.980%	43,256	-47.901%
2026-01-27	1.030000	1.050000	1.000400	1.020000	-0.971%	68,063	-48.412%
2026-01-26	1.060000	1.060000	1.000000	1.030000	-1.905%	44,781	-48.913%
2026-01-23	1.080000	1.095700	1.040000	1.050000	-1.869%	23,597	-49.886%
2026-01-22	1.050000	1.090800	1.040000	1.070000	+7.000%	73,712	-50.822%
2026-01-21	1.030000	1.040000	0.985000	1.000000	-2.913%	55,076	-47.380%
2026-01-20	1.050000	1.060000	1.030000	1.030000	-1.905%	22,631	-48.913%
2026-01-16	1.070000	1.080000	1.050000	1.050000	0.000%	16,994	-49.886%
2026-01-15	1.080000	1.080000	1.050000	1.050000	-2.778%	62,456	-49.886%
2026-01-14	1.070000	1.100000	1.050000	1.080000	-0.917%	57,967	-51.278%
2026-01-13	1.120000	1.130000	1.080000	1.090000	-1.802%	42,051	-51.725%
2026-01-12	1.170000	1.170000	1.095000	1.110000	-4.310%	34,768	-52.595%
2026-01-09	1.200000	1.200000	1.150200	1.160000	+1.754%	52,013	-54.638%
2026-01-08	1.140000	1.190000	1.140000	1.140000	+0.885%	97,607	-53.842%
2026-01-07	1.090000	1.140000	1.070000	1.130000	+3.670%	63,038	-53.434%
2026-01-06	1.120000	1.121700	1.075000	1.090000	-1.802%	40,138	-51.725%
2026-01-05	1.090000	1.149900	1.040100	1.110000	+3.738%	86,005	-52.595%
2026-01-02	0.982000	1.110000	0.980000	1.070000	+9.072%	91,347	-50.822%
2025-12-31	0.950600	0.990000	0.930000	0.981000	+3.263%	160,625	-46.361%
2025-12-30	0.950000	0.962900	0.920000	0.950000	-1.247%	101,639	-44.611%
2025-12-29	1.000000	1.000000	0.940000	0.962000	-5.686%	172,273	-45.301%
2025-12-26	1.035000	1.040000	0.967500	1.020000	-2.857%	140,805	-48.412%
2025-12-24	1.050000	1.070000	1.031500	1.050000	+0.962%	60,642	-49.886%
2025-12-23	1.110000	1.110000	1.040000	1.040000	-6.306%	41,304	-49.404%
2025-12-22	1.090000	1.139900	1.084400	1.110000	+1.835%	41,338	-52.595%
2025-12-19	1.070000	1.140000	1.070000	1.090000	+2.830%	85,343	-51.725%
2025-12-18	1.090000	1.116500	1.050000	1.060000	-2.752%	81,451	-50.358%
2025-12-17	1.080000	1.120000	1.080000	1.090000	+1.869%	46,348	-51.725%
2025-12-16	1.140000	1.170000	1.060000	1.070000	-5.310%	191,342	-50.822%
2025-12-15	1.200000	1.211600	1.130000	1.130000	-5.439%	76,274	-53.434%
2025-12-12	1.240000	1.255500	1.170000	1.195000	-2.049%	71,487	-55.967%
2025-12-11	1.260000	1.260000	1.210000	1.220000	-2.400%	57,159	-56.869%
2025-12-10	1.270000	1.290000	1.220000	1.250000	-0.794%	69,588	-57.904%
2025-12-09	1.240000	1.314500	1.230000	1.260000	+0.800%	171,431	-58.238%
2025-12-08	1.230000	1.270000	1.210000	1.250000	0.000%	64,999	-57.904%
2025-12-05	1.300000	1.320000	1.250000	1.250000	-5.303%	27,845	-57.904%
2025-12-04	1.190000	1.330000	1.180000	1.320000	+10.924%	98,742	-60.136%
2025-12-03	1.190000	1.250000	1.180000	1.190000	-1.653%	74,620	-55.782%
2025-12-02	1.300000	1.338100	1.200000	1.210000	-6.923%	95,703	-56.512%
2025-12-01	1.420000	1.420000	1.300000	1.300000	-7.801%	69,607	-59.523%
2025-11-28	1.240000	1.430000	1.240000	1.410000	+13.710%	309,840	-62.681%
2025-11-26	1.170000	1.279800	1.170000	1.240000	+5.085%	125,812	-57.565%
2025-11-25	1.180000	1.186900	1.150000	1.180000	0.000%	60,320	-55.407%
2025-11-24	1.180000	1.200000	1.130000	1.180000	0.000%	118,692	-55.407%
2025-11-21	1.180000	1.191800	1.140000	1.180000	+2.609%	93,082	-55.407%
2025-11-20	1.190000	1.227200	1.150000	1.150000	-4.167%	51,675	-54.243%
2025-11-19	1.200000	1.213534	1.150000	1.200000	-2.439%	132,275	-56.150%
2025-11-18	1.160000	1.260000	1.160000	1.230000	+6.034%	111,101	-57.220%
2025-11-17	1.200000	1.270000	1.160000	1.160000	-4.918%	88,354	-54.638%
2025-11-14	1.170000	1.250000	1.140000	1.220000	+0.826%	89,687	-56.869%
2025-11-13	1.240000	1.257400	1.180000	1.210000	-3.200%	59,365	-56.512%
2025-11-12	1.250000	1.290000	1.190000	1.250000	+0.806%	77,607	-57.904%
2025-11-11	1.230000	1.240000	1.200000	1.240000	+0.813%	47,599	-57.565%
2025-11-10	1.330000	1.330000	1.200000	1.230000	+0.820%	80,498	-57.220%
2025-11-07	1.260000	1.280000	1.160000	1.220000	-3.175%	97,341	-56.869%
2025-11-06	1.320000	1.340000	1.220000	1.260000	-4.545%	140,265	-58.238%
2025-11-05	1.300000	1.347600	1.299000	1.320000	+3.937%	62,596	-60.136%
2025-11-04	1.340000	1.360100	1.230000	1.270000	-8.633%	132,885	-58.567%
2025-11-03	1.450000	1.450000	1.360000	1.390000	-4.138%	102,742	-62.144%
2025-10-31	1.440000	1.484000	1.400000	1.450000	-0.685%	80,998	-63.710%
2025-10-30	1.460000	1.486000	1.440000	1.460000	-0.680%	69,336	-63.959%
2025-10-29	1.460000	1.490000	1.450000	1.470000	-2.000%	56,842	-64.204%
2025-10-28	1.510000	1.520000	1.480000	1.500000	0.000%	59,932	-64.920%
2025-10-27	1.510000	1.520000	1.460000	1.500000	+0.671%	51,898	-64.920%
2025-10-24	1.450000	1.514000	1.440700	1.490000	+3.472%	63,891	-64.685%
2025-10-23	1.450000	1.482000	1.430000	1.440000	-2.041%	90,064	-63.458%
2025-10-22	1.540000	1.540000	1.450000	1.470000	-5.161%	144,083	-64.204%
2025-10-21	1.550000	1.570000	1.520000	1.550000	-1.274%	51,694	-66.052%
2025-10-20	1.500000	1.690000	1.500000	1.570000	+4.667%	170,399	-66.484%
2025-10-17	1.520000	1.520000	1.450000	1.500000	-1.316%	79,499	-64.920%
2025-10-16	1.670000	1.680000	1.470000	1.520000	-8.982%	268,257	-65.382%
2025-10-15	1.670000	1.690000	1.600000	1.670000	+1.212%	115,063	-68.491%
2025-10-14	1.630000	1.688000	1.600000	1.650000	+1.227%	170,348	-68.109%
2025-10-13	1.570000	1.669300	1.550000	1.630000	+6.536%	110,903	-67.718%
2025-10-10	1.770000	1.810000	1.530000	1.530000	-13.559%	229,212	-65.608%
2025-10-09	1.740000	1.850000	1.710900	1.770000	+1.724%	110,688	-70.271%
2025-10-08	1.760000	1.820000	1.686000	1.740000	-0.571%	206,333	-69.759%
2025-10-07	1.600000	1.750000	1.579000	1.750000	+12.179%	379,375	-69.931%
2025-10-06	1.580000	1.587600	1.540000	1.560000	-1.266%	68,497	-66.269%
2025-10-03	1.580000	1.640000	1.560000	1.580000	0.000%	64,195	-66.696%
2025-10-02	1.560000	1.600000	1.540000	1.580000	+0.637%	47,966	-66.696%
2025-10-01	1.530000	1.580000	1.491400	1.570000	+3.289%	74,963	-66.484%
2025-09-30	1.550000	1.603900	1.520000	1.520000	-3.185%	79,340	-65.382%
2025-09-29	1.580000	1.620000	1.550000	1.570000	-1.258%	76,348	-66.484%
2025-09-26	1.580000	1.610900	1.563000	1.590000	-0.625%	44,594	-66.906%
2025-09-25	1.620000	1.640000	1.590000	1.600000	-1.235%	54,258	-67.113%
2025-09-24	1.570000	1.640000	1.570000	1.620000	+3.846%	75,735	-67.519%
2025-09-23	1.600000	1.639900	1.550000	1.560000	-4.294%	90,717	-66.269%
2025-09-22	1.640000	1.653300	1.540000	1.630000	-2.395%	141,212	-67.718%
2025-09-19	1.610000	1.780000	1.610000	1.670000	+3.086%	222,719	-68.491%
2025-09-18	1.650000	1.660000	1.610100	1.620000	+0.621%	102,516	-67.519%
2025-09-17	1.580000	1.678000	1.570000	1.610000	+1.899%	134,997	-67.317%
2025-09-16	1.550000	1.630000	1.544500	1.580000	0.000%	72,366	-66.696%
2025-09-15	1.630000	1.639500	1.540000	1.580000	0.000%	113,989	-66.696%
2025-09-12	1.590000	1.620000	1.550000	1.580000	+0.637%	136,889	-66.696%
2025-09-11	1.450000	1.570000	1.420500	1.570000	+11.348%	209,600	-66.484%
2025-09-10	1.490000	1.494000	1.410000	1.410000	-4.082%	68,294	-62.681%
2025-09-09	1.320000	1.489700	1.310000	1.470000	+8.088%	186,793	-64.204%
2025-09-08	1.410000	1.428600	1.360000	1.360000	-4.895%	152,012	-61.309%
2025-09-05	1.440000	1.472600	1.414900	1.430000	-2.721%	148,808	-63.203%
2025-09-04	1.510000	1.540000	1.450000	1.470000	-4.545%	152,386	-64.204%
2025-09-03	1.520000	1.566500	1.510000	1.540000	+0.654%	58,933	-65.831%
2025-09-02	1.520000	1.587305	1.520000	1.530000	+1.325%	109,857	-65.608%
2025-08-29	1.560000	1.560000	1.510000	1.510000	-2.265%	75,400	-65.152%
2025-08-28	1.560000	1.570000	1.540000	1.545000	+0.980%	56,491	-65.942%
2025-08-27	1.500000	1.560000	1.500000	1.530000	+1.325%	105,917	-65.608%
2025-08-26	1.570000	1.600000	1.500000	1.510000	-1.948%	166,957	-65.152%
2025-08-25	1.650000	1.680000	1.530000	1.540000	-6.667%	128,264	-65.831%
2025-08-22	1.700000	1.760000	1.590000	1.650000	-2.367%	176,730	-68.109%
2025-08-21	1.580000	1.699300	1.580000	1.690000	+2.424%	50,604	-68.864%
2025-08-20	1.630000	1.680000	1.560000	1.650000	+0.610%	66,129	-68.109%
2025-08-19	1.670000	1.740000	1.600000	1.640000	-2.959%	105,222	-67.915%
2025-08-18	1.700000	1.766000	1.660000	1.690000	-4.520%	108,360	-68.864%
2025-08-15	1.780000	1.790100	1.708000	1.770000	-0.562%	117,624	-70.271%
2025-08-14	1.800000	1.836400	1.680000	1.780000	-4.813%	117,171	-70.438%
2025-08-13	1.680000	1.880000	1.680000	1.870000	+10.000%	233,427	-71.861%
2025-08-12	1.680000	1.750000	1.596300	1.700000	-3.409%	217,861	-69.047%
2025-08-11	1.590000	1.860000	1.567200	1.760000	+6.024%	305,052	-70.102%
2025-08-08	1.500000	1.730000	1.470000	1.660000	+9.211%	452,521	-68.301%
2025-08-07	1.470000	1.562300	1.470000	1.520000	+3.401%	75,160	-65.382%
2025-08-06	1.520000	1.550000	1.410000	1.470000	-6.369%	148,147	-64.204%
2025-08-05	1.500000	1.593700	1.500000	1.570000	+3.974%	109,659	-66.484%
2025-08-04	1.400000	1.520000	1.400000	1.510000	+2.721%	130,915	-65.152%
2025-08-01	1.450000	1.520000	1.421100	1.470000	-3.922%	184,393	-64.204%
2025-07-31	1.550000	1.659400	1.485000	1.530000	0.000%	191,094	-65.608%
2025-07-30	1.600000	1.693400	1.530000	1.530000	-6.135%	179,936	-65.608%
2025-07-29	1.860000	1.940000	1.600000	1.630000	-14.211%	456,284	-67.718%
2025-07-28	1.900000	1.960000	1.900000	1.900000	-0.524%	174,461	-72.305%
2025-07-25	2.020000	2.088500	1.900000	1.910000	-5.911%	277,128	-72.450%
2025-07-24	2.050000	2.055800	2.000000	2.030000	-2.404%	151,024	-74.079%
2025-07-23	2.100000	2.120000	2.050000	2.080000	-0.478%	258,410	-74.702%
2025-07-22	2.070000	2.100000	1.970000	2.090000	+0.966%	340,571	-74.823%
2025-07-21	2.180000	2.189900	2.050000	2.070000	-5.046%	416,339	-74.580%
2025-07-18	2.230000	2.290000	2.100000	2.180000	-6.034%	380,882	-75.862%
2025-07-17	2.170000	2.370000	2.020000	2.320000	+4.977%	850,549	-77.319%
2025-07-16	2.340000	2.340000	2.170000	2.210000	-7.531%	780,884	-76.190%
2025-07-15	2.370000	2.600000	2.280800	2.390000	-1.240%	1,023,463	-77.983%
2025-07-14	2.540000	2.740000	2.390000	2.420000	-8.679%	1,078,314	-78.256%
2025-07-11	2.630000	3.000000	2.500000	2.650000	-1.119%	1,456,419	-80.143%
2025-07-10	2.920000	3.020000	2.680000	2.680000	-13.826%	2,113,691	-80.366%
2025-07-09	3.305000	3.680000	2.720000	3.110000	+16.917%	28,701,709	-83.080%
2025-07-08	3.340000	3.444000	2.620000	2.660000	-20.359%	7,200,191	-80.218%
2025-07-07	3.560000	7.000000	3.230000	3.340000	+180.672%	278,739,673	-84.246%
2025-07-03	1.170000	1.290000	1.170000	1.190000	-4.032%	639,512	-55.782%
2025-07-02	1.340000	1.360000	1.180000	1.240000	-39.512%	2,877,266	-57.565%
2025-07-01	0.950000	2.130000	0.892600	2.050000	+114.637%	28,953,918	-74.332%
2025-06-30	1.020000	1.025400	0.952200	0.955100	-6.363%	170,316	-44.906%
2025-06-27	1.030000	1.070000	1.010000	1.020000	-0.971%	172,478	-48.412%
2025-06-26	1.040000	1.040000	1.030000	1.030000	0.000%	57,141	-48.913%
2025-06-25	1.070000	1.099900	1.015000	1.030000	-4.630%	83,544	-48.913%
2025-06-24	1.040000	1.090000	1.010000	1.080000	+4.854%	94,818	-51.278%
2025-06-23	1.050000	1.068800	1.020000	1.030000	-1.905%	60,336	-48.913%
2025-06-20	1.110000	1.120000	1.050000	1.050000	-1.869%	101,775	-49.886%
2025-06-18	1.030000	1.100000	1.020000	1.070000	+4.902%	225,756	-50.822%
2025-06-17	1.110000	1.110000	1.015000	1.020000	-8.108%	175,979	-48.412%
2025-06-16	1.190000	1.190000	1.080000	1.110000	-5.128%	132,087	-52.595%
2025-06-13	1.270000	1.270000	1.160000	1.170000	-7.874%	92,585	-55.026%
2025-06-12	1.250000	1.280000	1.230000	1.270000	-0.781%	44,681	-58.567%
2025-06-11	1.300000	1.300000	1.250000	1.280000	+0.787%	27,219	-58.891%
2025-06-10	1.290000	1.300000	1.250000	1.270000	-1.550%	70,745	-58.567%
2025-06-09	1.290000	1.290000	1.250000	1.290000	+4.032%	64,864	-59.209%
2025-06-06	1.250000	1.260000	1.210000	1.240000	-0.800%	40,576	-57.565%
2025-06-05	1.260000	1.284000	1.225000	1.250000	-3.101%	48,057	-57.904%
2025-06-04	1.270000	1.300000	1.260000	1.290000	0.000%	64,854	-59.209%
2025-06-03	1.280000	1.300000	1.250100	1.290000	-1.527%	60,693	-59.209%
2025-06-02	1.280000	1.310000	1.260000	1.310000	0.000%	64,047	-59.832%
2025-05-30	1.320000	1.320000	1.280000	1.310000	-2.239%	71,238	-59.832%
2025-05-29	1.280000	1.340000	1.240000	1.340000	+4.688%	106,557	-60.731%
2025-05-28	1.290000	1.299900	1.260000	1.280000	-0.775%	45,514	-58.891%
2025-05-27	1.220000	1.290000	1.220000	1.290000	+3.200%	43,556	-59.209%
2025-05-23	1.280000	1.280000	1.200000	1.250000	-2.344%	96,561	-57.904%
2025-05-22	1.190000	1.320000	1.172900	1.280000	+7.563%	266,834	-58.891%
2025-05-21	1.240000	1.240000	1.180000	1.190000	-4.032%	95,305	-55.782%
2025-05-20	1.150000	1.259900	1.110400	1.240000	+6.897%	256,975	-57.565%
2025-05-19	1.090000	1.170000	1.080000	1.160000	+3.571%	256,967	-54.638%
2025-05-16	1.130000	1.139100	1.095000	1.120000	-0.885%	54,902	-53.018%
2025-05-15	1.120000	1.130000	1.070100	1.130000	+0.893%	68,863	-53.434%
2025-05-14	1.130000	1.150000	1.070000	1.120000	0.000%	67,346	-53.018%
2025-05-13	1.130000	1.149900	1.090000	1.120000	-0.885%	149,004	-53.018%
2025-05-12	1.130000	1.155000	1.110000	1.130000	-3.004%	125,095	-53.434%
2025-05-09	1.160000	1.170000	1.149500	1.165000	-1.271%	67,170	-54.833%
2025-05-08	1.110000	1.220000	1.110000	1.180000	+3.509%	264,927	-55.407%
2025-05-07	1.140000	1.150000	1.110000	1.140000	+0.441%	138,109	-53.842%
2025-05-06	1.130000	1.149500	1.100000	1.135000	+1.339%	169,784	-53.639%
2025-05-05	1.090000	1.120000	1.070000	1.120000	+2.752%	143,032	-53.018%
2025-05-02	1.110000	1.120000	1.050000	1.090000	-1.802%	170,877	-51.725%
2025-05-01	1.080000	1.130000	1.040000	1.110000	+1.835%	136,717	-52.595%
2025-04-30	1.150000	1.150000	1.010000	1.090000	-6.838%	474,792	-51.725%
2025-04-29	1.160000	1.200000	1.130000	1.170000	+0.862%	203,991	-55.026%
2025-04-28	1.210000	1.210000	1.150000	1.160000	-4.918%	283,397	-54.638%
2025-04-25	1.180000	1.220000	1.120000	1.220000	-1.613%	878,206	-56.869%
2025-04-24	1.300000	1.359900	1.160000	1.240000	-6.725%	17,913,208	-57.565%
2025-04-23	1.275000	1.380400	1.255000	1.329400	+7.210%	421,400	-60.418%
2025-04-22	1.230000	1.290000	1.130000	1.240000	+0.813%	55,989	-57.565%
2025-04-21	1.290000	1.330000	1.230000	1.230000	-7.519%	40,297	-57.220%
2025-04-17	1.340000	1.340000	1.270000	1.330000	-0.746%	32,974	-60.436%
2025-04-16	1.365000	1.365000	1.305800	1.340000	-1.471%	9,095	-60.731%
2025-04-15	1.340000	1.400000	1.300000	1.360000	0.000%	21,096	-61.309%
2025-04-14	1.400000	1.400000	1.320000	1.360000	-2.158%	17,116	-61.309%
2025-04-11	1.360000	1.400000	1.340000	1.390000	+3.731%	40,218	-62.144%
2025-04-10	1.390000	1.420000	1.240000	1.340000	-1.471%	72,691	-60.731%
2025-04-09	1.330000	1.360000	1.250000	1.360000	+7.087%	35,791	-61.309%
2025-04-08	1.350000	1.370000	1.260000	1.270000	-5.926%	39,754	-58.567%
2025-04-07	1.200000	1.350000	1.170000	1.350000	+10.656%	77,304	-61.022%
2025-04-04	1.220000	1.250000	1.150000	1.220000	-6.154%	95,069	-56.869%

document.getElementById("gZ69rX").onerror = function(){this.style.display='none';}; .dark-mode .G2XFhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2XFhc{ color: #333333; background-color: white; border: 2px solid #333333; }MBIOMustang Bio, Inc.stock NASDAQ

MBIO
Mustang Bio, Inc.
stock NASDAQ