Dark

MBIO
Mustang Bio, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:14:20 PM EDT

0.5600USD-0.982%(-0.0056)16,218

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

0.5620USD-0.443%(-0.0020)137

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.585000	0.585000	0.562000	0.5620	-1.421%	16,218	0.000%
2026-07-23	0.600000	0.602800	0.570100	0.5701	-3.536%	22,381	-1.421%
2026-07-22	0.610000	0.615700	0.566600	0.5910	-4.012%	34,925	-4.907%
2026-07-21	0.622300	0.630000	0.610000	0.6157	-5.567%	13,936	-8.722%
2026-07-20	0.640000	0.654000	0.627100	0.6520	+3.789%	14,013	-13.804%
2026-07-17	0.615000	0.644400	0.615000	0.6282	-2.529%	27,655	-10.538%
2026-07-16	0.666000	0.666000	0.610800	0.6445	+1.978%	27,273	-12.801%
2026-07-15	0.679900	0.679900	0.620000	0.6320	-4.589%	48,329	-11.076%
2026-07-14	0.655700	0.687000	0.632900	0.6624	-0.211%	21,645	-15.157%
2026-07-13	0.690000	0.690000	0.636800	0.6638	-5.657%	54,028	-15.336%
2026-07-10	0.737000	0.737000	0.682200	0.7036	-4.906%	62,035	-20.125%
2026-07-09	0.687700	0.740000	0.667500	0.7399	+8.841%	92,211	-24.044%
2026-07-08	0.680000	0.690100	0.665400	0.6798	-4.227%	19,050	-17.329%
2026-07-07	0.720000	0.720000	0.680000	0.7098	0.000%	9,533	-20.823%
2026-07-06	0.683600	0.735000	0.683600	0.7098	+0.967%	35,840	-20.823%
2026-07-02	0.698000	0.725600	0.678300	0.7030	+0.242%	28,411	-20.057%
2026-07-01	0.700000	0.723400	0.682600	0.7013	-0.100%	52,524	-19.863%
2026-06-30	0.660400	0.702000	0.660400	0.7020	+0.343%	15,305	-19.943%
2026-06-29	0.701900	0.701900	0.625000	0.6996	-0.526%	35,989	-19.668%
2026-06-26	0.714000	0.715000	0.638000	0.7033	+4.923%	44,455	-20.091%
2026-06-25	0.690000	0.699700	0.656701	0.6703	-4.229%	21,047	-16.157%
2026-06-24	0.662300	0.702700	0.656000	0.6999	+1.010%	59,460	-19.703%
2026-06-23	0.700000	0.760000	0.676100	0.6929	+2.804%	90,897	-18.892%
2026-06-22	0.670000	0.674900	0.638100	0.6740	+3.692%	33,416	-16.617%
2026-06-18	0.713000	0.727000	0.650000	0.6500	-10.591%	96,796	-13.538%
2026-06-17	0.725000	0.769800	0.700000	0.7270	+3.355%	25,922	-22.696%
2026-06-16	0.707300	0.716900	0.670100	0.7034	-4.701%	76,680	-20.102%
2026-06-15	0.728100	0.738100	0.697400	0.7381	-0.216%	66,191	-23.859%
2026-06-12	0.797000	0.797000	0.710200	0.7397	-7.306%	46,087	-24.023%
2026-06-11	0.711000	0.848000	0.680000	0.7980	+8.277%	74,325	-29.574%
2026-06-10	0.741900	0.782000	0.720000	0.7370	-0.674%	89,746	-23.745%
2026-06-09	0.680200	0.784000	0.680000	0.7420	+5.985%	131,612	-24.259%
2026-06-08	0.640000	0.760000	0.630500	0.7001	+4.493%	283,178	-19.726%
2026-06-05	0.690000	0.779200	0.670000	0.6700	-2.899%	5,028,538	-16.119%
2026-06-04	0.705000	0.758100	0.690000	0.6900	-6.933%	27,953	-18.551%
2026-06-03	0.756200	0.804800	0.741300	0.7414	-2.640%	72,758	-24.197%
2026-06-02	0.770000	0.800000	0.680000	0.7615	-0.975%	124,459	-26.198%
2026-06-01	0.660000	0.788900	0.653000	0.7690	+14.759%	176,580	-26.918%
2026-05-29	0.633800	0.678000	0.633800	0.6701	+5.694%	41,326	-16.132%
2026-05-28	0.614300	0.640000	0.614100	0.6340	-0.549%	26,990	-11.356%
2026-05-27	0.610000	0.653300	0.602400	0.6375	+2.492%	37,696	-11.843%
2026-05-26	0.614100	0.640000	0.610000	0.6220	-1.598%	32,412	-9.646%
2026-05-22	0.629900	0.644500	0.610000	0.6321	+3.403%	26,797	-11.090%
2026-05-21	0.620000	0.635600	0.600000	0.6113	-0.326%	36,252	-8.065%
2026-05-20	0.650000	0.650000	0.606949	0.6133	-4.456%	26,653	-8.365%
2026-05-19	0.594000	0.659900	0.594000	0.6419	+7.359%	96,253	-12.447%
2026-05-18	0.630000	0.630000	0.580200	0.5979	-1.255%	91,987	-6.004%
2026-05-15	0.618900	0.619000	0.600300	0.6055	-3.306%	48,478	-7.184%
2026-05-14	0.650000	0.650000	0.626200	0.6262	-3.676%	23,615	-10.252%
2026-05-13	0.658200	0.671900	0.644400	0.6501	-1.231%	42,954	-13.552%
2026-05-12	0.656300	0.678000	0.620100	0.6582	-0.273%	61,132	-14.616%
2026-05-11	0.695100	0.695100	0.655000	0.6600	-5.172%	41,385	-14.848%
2026-05-08	0.712300	0.719700	0.680100	0.6960	-4.264%	41,367	-19.253%
2026-05-07	0.746500	0.749155	0.725000	0.7270	-2.612%	21,152	-22.696%
2026-05-06	0.749800	0.774000	0.746500	0.7465	-3.553%	27,687	-24.715%
2026-05-05	0.745800	0.780000	0.738000	0.7740	+2.926%	57,506	-27.390%
2026-05-04	0.760000	0.765000	0.738000	0.7520	-0.318%	59,526	-25.266%
2026-05-01	0.759600	0.760000	0.730000	0.7544	+1.808%	34,578	-25.504%
2026-04-30	0.750000	0.794000	0.735600	0.7410	-1.068%	18,540	-24.157%
2026-04-29	0.736200	0.775000	0.734400	0.7490	-0.663%	45,600	-24.967%
2026-04-28	0.760000	0.782000	0.750100	0.7540	-0.789%	26,925	-25.464%
2026-04-27	0.754000	0.778000	0.750600	0.7600	+0.796%	30,642	-26.053%
2026-04-24	0.750000	0.799200	0.747800	0.7540	-1.231%	87,590	-25.464%
2026-04-23	0.749700	0.770000	0.748450	0.7634	-0.209%	6,526	-26.382%
2026-04-22	0.737600	0.765000	0.715000	0.7650	+6.829%	80,026	-26.536%
2026-04-21	0.760000	0.760000	0.716100	0.7161	-3.204%	10,986	-21.519%
2026-04-20	0.750000	0.770000	0.677400	0.7398	-3.922%	106,509	-24.034%
2026-04-17	0.755000	0.787900	0.750200	0.7700	+1.987%	28,322	-27.013%
2026-04-16	0.770100	0.772500	0.750100	0.7550	-0.815%	21,775	-25.563%
2026-04-15	0.742200	0.780000	0.740100	0.7612	+1.493%	35,409	-26.169%
2026-04-14	0.714200	0.750000	0.710100	0.7500	+5.086%	43,391	-25.067%
2026-04-13	0.700000	0.750000	0.691300	0.7137	+1.957%	19,611	-21.255%
2026-04-10	0.743000	0.770951	0.700000	0.7000	-5.787%	53,209	-19.714%
2026-04-09	0.740000	0.750000	0.740000	0.7430	-0.933%	11,483	-24.361%
2026-04-08	0.775500	0.780000	0.743500	0.7500	+1.215%	34,986	-25.067%
2026-04-07	0.760000	0.798000	0.720000	0.7410	-1.984%	19,757	-24.157%
2026-04-06	0.750000	0.762600	0.750000	0.7560	-2.452%	27,806	-25.661%
2026-04-02	0.742600	0.790000	0.740000	0.7750	+1.960%	56,649	-27.484%
2026-04-01	0.728000	0.798900	0.727000	0.7601	+4.409%	45,425	-26.062%
2026-03-31	0.732499	0.740000	0.726000	0.7280	+0.400%	19,548	-22.802%
2026-03-30	0.720000	0.750000	0.710000	0.7251	+0.290%	33,159	-22.493%
2026-03-27	0.740000	0.760000	0.708200	0.7230	-2.297%	18,862	-22.268%
2026-03-26	0.765000	0.770000	0.731400	0.7400	-3.268%	24,356	-24.054%
2026-03-25	0.820000	0.820000	0.760000	0.7650	-5.392%	21,461	-26.536%
2026-03-24	0.809900	0.835000	0.775000	0.8086	-0.480%	65,898	-30.497%
2026-03-23	0.847600	0.886000	0.812500	0.8125	-4.141%	31,118	-30.831%
2026-03-20	0.827200	0.896900	0.781101	0.8476	-0.271%	80,037	-33.695%
2026-03-19	0.820000	0.850000	0.785950	0.8499	-1.128%	64,494	-33.875%
2026-03-18	0.872000	0.887900	0.822500	0.8596	-3.416%	30,364	-34.621%
2026-03-17	0.879000	0.916400	0.869000	0.8900	-4.291%	31,839	-36.854%
2026-03-16	0.950000	0.955200	0.869400	0.9299	-1.285%	34,905	-39.563%
2026-03-13	0.949900	0.990000	0.942000	0.9420	-0.296%	28,587	-40.340%
2026-03-12	0.990000	0.990000	0.940000	0.9448	-4.556%	30,810	-40.517%
2026-03-11	0.980000	0.989900	0.937800	0.9899	0.000%	26,706	-43.227%
2026-03-10	0.920000	0.990000	0.911700	0.9899	+7.703%	69,405	-43.227%
2026-03-09	0.880000	0.919100	0.824000	0.9191	+2.544%	23,742	-38.853%
2026-03-06	0.929500	0.929500	0.880000	0.8963	-5.583%	41,407	-37.298%
2026-03-05	0.940000	0.970000	0.930000	0.9493	-0.960%	18,638	-40.798%
2026-03-04	0.910000	0.981054	0.900000	0.9585	+3.543%	29,670	-41.367%
2026-03-03	0.968900	0.979900	0.910000	0.9257	-3.311%	36,095	-39.289%
2026-03-02	0.970000	1.030000	0.903000	0.9574	-5.208%	58,335	-41.299%
2026-02-27	1.001700	1.030000	0.983201	1.0100	-1.942%	32,332	-44.356%
2026-02-26	1.015000	1.040000	1.000000	1.0300	0.000%	18,520	-45.437%
2026-02-25	0.960000	1.040000	0.960000	1.0300	+1.980%	64,025	-45.437%
2026-02-24	0.970000	1.012800	0.960000	1.0100	+2.031%	31,033	-44.356%
2026-02-23	0.973200	1.040000	0.941201	0.9899	-0.990%	62,719	-43.227%
2026-02-20	0.870600	1.000000	0.870600	0.9998	+9.018%	53,961	-43.789%
2026-02-19	0.868000	0.917100	0.860100	0.9171	0.000%	25,752	-38.720%
2026-02-18	0.858100	0.917100	0.847100	0.9171	+3.080%	25,813	-38.720%
2026-02-17	0.865400	0.889700	0.823150	0.8897	+1.785%	67,379	-36.833%
2026-02-13	0.870300	0.909700	0.840000	0.8741	-3.913%	65,711	-35.705%
2026-02-12	0.860000	0.910000	0.825100	0.9097	+1.078%	52,889	-38.221%
2026-02-11	0.810000	0.910000	0.810000	0.9000	+5.374%	49,025	-37.556%
2026-02-10	0.833400	0.874200	0.800000	0.8541	+3.314%	127,652	-34.200%
2026-02-09	0.763600	0.844800	0.750000	0.8267	+5.018%	111,384	-32.019%
2026-02-06	0.670000	0.834100	0.640000	0.7872	+10.531%	453,187	-28.608%
2026-02-05	0.610000	0.769800	0.530600	0.7122	+1.165%	6,807,912	-21.090%
2026-02-04	0.819000	0.819000	0.698200	0.7040	-9.628%	158,428	-20.170%
2026-02-03	0.910000	0.919899	0.752000	0.7790	-12.971%	282,580	-27.856%
2026-02-02	0.984800	0.984800	0.867200	0.8951	-7.244%	108,454	-37.214%
2026-01-30	0.990000	1.010000	0.965000	0.9650	-0.628%	35,042	-41.762%
2026-01-29	1.000000	1.010000	0.960101	0.9711	-3.851%	94,262	-42.127%
2026-01-28	1.020000	1.039900	1.010000	1.0100	-0.980%	43,256	-44.356%
2026-01-27	1.030000	1.050000	1.000400	1.0200	-0.971%	68,063	-44.902%
2026-01-26	1.060000	1.060000	1.000000	1.0300	-1.905%	44,781	-45.437%
2026-01-23	1.080000	1.095700	1.040000	1.0500	-1.869%	23,597	-46.476%
2026-01-22	1.050000	1.090800	1.040000	1.0700	+7.000%	73,712	-47.477%
2026-01-21	1.030000	1.040000	0.985000	1.0000	-2.913%	55,076	-43.800%
2026-01-20	1.050000	1.060000	1.030000	1.0300	-1.905%	22,631	-45.437%
2026-01-16	1.070000	1.080000	1.050000	1.0500	0.000%	16,994	-46.476%
2026-01-15	1.080000	1.080000	1.050000	1.0500	-2.778%	62,456	-46.476%
2026-01-14	1.070000	1.100000	1.050000	1.0800	-0.917%	57,967	-47.963%
2026-01-13	1.120000	1.130000	1.080000	1.0900	-1.802%	42,051	-48.440%
2026-01-12	1.170000	1.170000	1.095000	1.1100	-4.310%	34,768	-49.369%
2026-01-09	1.200000	1.200000	1.150200	1.1600	+1.754%	52,013	-51.552%
2026-01-08	1.140000	1.190000	1.140000	1.1400	+0.885%	97,607	-50.702%
2026-01-07	1.090000	1.140000	1.070000	1.1300	+3.670%	63,038	-50.265%
2026-01-06	1.120000	1.121700	1.075000	1.0900	-1.802%	40,138	-48.440%
2026-01-05	1.090000	1.149900	1.040100	1.1100	+3.738%	86,005	-49.369%
2026-01-02	0.982000	1.110000	0.980000	1.0700	+9.072%	91,347	-47.477%
2025-12-31	0.950600	0.990000	0.930000	0.9810	+3.263%	160,625	-42.712%
2025-12-30	0.950000	0.962900	0.920000	0.9500	-1.247%	101,639	-40.842%
2025-12-29	1.000000	1.000000	0.940000	0.9620	-5.686%	172,273	-41.580%
2025-12-26	1.035000	1.040000	0.967500	1.0200	-2.857%	140,805	-44.902%
2025-12-24	1.050000	1.070000	1.031500	1.0500	+0.962%	60,642	-46.476%
2025-12-23	1.110000	1.110000	1.040000	1.0400	-6.306%	41,304	-45.962%
2025-12-22	1.090000	1.139900	1.084400	1.1100	+1.835%	41,338	-49.369%
2025-12-19	1.070000	1.140000	1.070000	1.0900	+2.830%	85,343	-48.440%
2025-12-18	1.090000	1.116500	1.050000	1.0600	-2.752%	81,451	-46.981%
2025-12-17	1.080000	1.120000	1.080000	1.0900	+1.869%	46,348	-48.440%
2025-12-16	1.140000	1.170000	1.060000	1.0700	-5.310%	191,342	-47.477%
2025-12-15	1.200000	1.211600	1.130000	1.1300	-5.439%	76,274	-50.265%
2025-12-12	1.240000	1.255500	1.170000	1.1950	-2.049%	71,487	-52.971%
2025-12-11	1.260000	1.260000	1.210000	1.2200	-2.400%	57,159	-53.934%
2025-12-10	1.270000	1.290000	1.220000	1.2500	-0.794%	69,588	-55.040%
2025-12-09	1.240000	1.314500	1.230000	1.2600	+0.800%	171,431	-55.397%
2025-12-08	1.230000	1.270000	1.210000	1.2500	0.000%	64,999	-55.040%
2025-12-05	1.300000	1.320000	1.250000	1.2500	-5.303%	27,845	-55.040%
2025-12-04	1.190000	1.330000	1.180000	1.3200	+10.924%	98,742	-57.424%
2025-12-03	1.190000	1.250000	1.180000	1.1900	-1.653%	74,620	-52.773%
2025-12-02	1.300000	1.338100	1.200000	1.2100	-6.923%	95,703	-53.554%
2025-12-01	1.420000	1.420000	1.300000	1.3000	-7.801%	69,607	-56.769%
2025-11-28	1.240000	1.430000	1.240000	1.4100	+13.710%	309,840	-60.142%
2025-11-26	1.170000	1.279800	1.170000	1.2400	+5.085%	125,812	-54.677%
2025-11-25	1.180000	1.186900	1.150000	1.1800	0.000%	60,320	-52.373%
2025-11-24	1.180000	1.200000	1.130000	1.1800	0.000%	118,692	-52.373%
2025-11-21	1.180000	1.191800	1.140000	1.1800	+2.609%	93,082	-52.373%
2025-11-20	1.190000	1.227200	1.150000	1.1500	-4.167%	51,675	-51.130%
2025-11-19	1.200000	1.213534	1.150000	1.2000	-2.439%	132,275	-53.167%
2025-11-18	1.160000	1.260000	1.160000	1.2300	+6.034%	111,101	-54.309%
2025-11-17	1.200000	1.270000	1.160000	1.1600	-4.918%	88,354	-51.552%
2025-11-14	1.170000	1.250000	1.140000	1.2200	+0.826%	89,687	-53.934%
2025-11-13	1.240000	1.257400	1.180000	1.2100	-3.200%	59,365	-53.554%
2025-11-12	1.250000	1.290000	1.190000	1.2500	+0.806%	77,607	-55.040%
2025-11-11	1.230000	1.240000	1.200000	1.2400	+0.813%	47,599	-54.677%
2025-11-10	1.330000	1.330000	1.200000	1.2300	+0.820%	80,498	-54.309%
2025-11-07	1.260000	1.280000	1.160000	1.2200	-3.175%	97,341	-53.934%
2025-11-06	1.320000	1.340000	1.220000	1.2600	-4.545%	140,265	-55.397%
2025-11-05	1.300000	1.347600	1.299000	1.3200	+3.937%	62,596	-57.424%
2025-11-04	1.340000	1.360100	1.230000	1.2700	-8.633%	132,885	-55.748%
2025-11-03	1.450000	1.450000	1.360000	1.3900	-4.138%	102,742	-59.568%
2025-10-31	1.440000	1.484000	1.400000	1.4500	-0.685%	80,998	-61.241%
2025-10-30	1.460000	1.486000	1.440000	1.4600	-0.680%	69,336	-61.507%
2025-10-29	1.460000	1.490000	1.450000	1.4700	-2.000%	56,842	-61.769%
2025-10-28	1.510000	1.520000	1.480000	1.5000	0.000%	59,932	-62.533%
2025-10-27	1.510000	1.520000	1.460000	1.5000	+0.671%	51,898	-62.533%
2025-10-24	1.450000	1.514000	1.440700	1.4900	+3.472%	63,891	-62.282%
2025-10-23	1.450000	1.482000	1.430000	1.4400	-2.041%	90,064	-60.972%
2025-10-22	1.540000	1.540000	1.450000	1.4700	-5.161%	144,083	-61.769%
2025-10-21	1.550000	1.570000	1.520000	1.5500	-1.274%	51,694	-63.742%
2025-10-20	1.500000	1.690000	1.500000	1.5700	+4.667%	170,399	-64.204%
2025-10-17	1.520000	1.520000	1.450000	1.5000	-1.316%	79,499	-62.533%
2025-10-16	1.670000	1.680000	1.470000	1.5200	-8.982%	268,257	-63.026%
2025-10-15	1.670000	1.690000	1.600000	1.6700	+1.212%	115,063	-66.347%
2025-10-14	1.630000	1.688000	1.600000	1.6500	+1.227%	170,348	-65.939%
2025-10-13	1.570000	1.669300	1.550000	1.6300	+6.536%	110,903	-65.521%
2025-10-10	1.770000	1.810000	1.530000	1.5300	-13.559%	229,212	-63.268%
2025-10-09	1.740000	1.850000	1.710900	1.7700	+1.724%	110,688	-68.249%
2025-10-08	1.760000	1.820000	1.686000	1.7400	-0.571%	206,333	-67.701%
2025-10-07	1.600000	1.750000	1.579000	1.7500	+12.179%	379,375	-67.886%
2025-10-06	1.580000	1.587600	1.540000	1.5600	-1.266%	68,497	-63.974%
2025-10-03	1.580000	1.640000	1.560000	1.5800	0.000%	64,195	-64.430%
2025-10-02	1.560000	1.600000	1.540000	1.5800	+0.637%	47,966	-64.430%
2025-10-01	1.530000	1.580000	1.491400	1.5700	+3.289%	74,963	-64.204%
2025-09-30	1.550000	1.603900	1.520000	1.5200	-3.185%	79,340	-63.026%
2025-09-29	1.580000	1.620000	1.550000	1.5700	-1.258%	76,348	-64.204%
2025-09-26	1.580000	1.610900	1.563000	1.5900	-0.625%	44,594	-64.654%
2025-09-25	1.620000	1.640000	1.590000	1.6000	-1.235%	54,258	-64.875%
2025-09-24	1.570000	1.640000	1.570000	1.6200	+3.846%	75,735	-65.309%
2025-09-23	1.600000	1.639900	1.550000	1.5600	-4.294%	90,717	-63.974%
2025-09-22	1.640000	1.653300	1.540000	1.6300	-2.395%	141,212	-65.521%
2025-09-19	1.610000	1.780000	1.610000	1.6700	+3.086%	222,719	-66.347%
2025-09-18	1.650000	1.660000	1.610100	1.6200	+0.621%	102,516	-65.309%
2025-09-17	1.580000	1.678000	1.570000	1.6100	+1.899%	134,997	-65.093%
2025-09-16	1.550000	1.630000	1.544500	1.5800	0.000%	72,366	-64.430%
2025-09-15	1.630000	1.639500	1.540000	1.5800	0.000%	113,989	-64.430%
2025-09-12	1.590000	1.620000	1.550000	1.5800	+0.637%	136,889	-64.430%
2025-09-11	1.450000	1.570000	1.420500	1.5700	+11.348%	209,600	-64.204%
2025-09-10	1.490000	1.494000	1.410000	1.4100	-4.082%	68,294	-60.142%
2025-09-09	1.320000	1.489700	1.310000	1.4700	+8.088%	186,793	-61.769%
2025-09-08	1.410000	1.428600	1.360000	1.3600	-4.895%	152,012	-58.676%
2025-09-05	1.440000	1.472600	1.414900	1.4300	-2.721%	148,808	-60.699%
2025-09-04	1.510000	1.540000	1.450000	1.4700	-4.545%	152,386	-61.769%
2025-09-03	1.520000	1.566500	1.510000	1.5400	+0.654%	58,933	-63.506%
2025-09-02	1.520000	1.587305	1.520000	1.5300	+1.325%	109,857	-63.268%
2025-08-29	1.560000	1.560000	1.510000	1.5100	-2.265%	75,400	-62.781%
2025-08-28	1.560000	1.570000	1.540000	1.5450	+0.980%	56,491	-63.625%
2025-08-27	1.500000	1.560000	1.500000	1.5300	+1.325%	105,917	-63.268%
2025-08-26	1.570000	1.600000	1.500000	1.5100	-1.948%	166,957	-62.781%
2025-08-25	1.650000	1.680000	1.530000	1.5400	-6.667%	128,264	-63.506%
2025-08-22	1.700000	1.760000	1.590000	1.6500	-2.367%	176,730	-65.939%
2025-08-21	1.580000	1.699300	1.580000	1.6900	+2.424%	50,604	-66.746%
2025-08-20	1.630000	1.680000	1.560000	1.6500	+0.610%	66,129	-65.939%
2025-08-19	1.670000	1.740000	1.600000	1.6400	-2.959%	105,222	-65.732%
2025-08-18	1.700000	1.766000	1.660000	1.6900	-4.520%	108,360	-66.746%
2025-08-15	1.780000	1.790100	1.708000	1.7700	-0.562%	117,624	-68.249%
2025-08-14	1.800000	1.836400	1.680000	1.7800	-4.813%	117,171	-68.427%
2025-08-13	1.680000	1.880000	1.680000	1.8700	+10.000%	233,427	-69.947%
2025-08-12	1.680000	1.750000	1.596300	1.7000	-3.409%	217,861	-66.941%
2025-08-11	1.590000	1.860000	1.567200	1.7600	+6.024%	305,052	-68.068%
2025-08-08	1.500000	1.730000	1.470000	1.6600	+9.211%	452,521	-66.145%
2025-08-07	1.470000	1.562300	1.470000	1.5200	+3.401%	75,160	-63.026%
2025-08-06	1.520000	1.550000	1.410000	1.4700	-6.369%	148,147	-61.769%
2025-08-05	1.500000	1.593700	1.500000	1.5700	+3.974%	109,659	-64.204%
2025-08-04	1.400000	1.520000	1.400000	1.5100	+2.721%	130,915	-62.781%
2025-08-01	1.450000	1.520000	1.421100	1.4700	-3.922%	184,393	-61.769%
2025-07-31	1.550000	1.659400	1.485000	1.5300	0.000%	191,094	-63.268%
2025-07-30	1.600000	1.693400	1.530000	1.5300	-6.135%	179,936	-63.268%
2025-07-29	1.860000	1.940000	1.600000	1.6300	-14.211%	456,284	-65.521%
2025-07-28	1.900000	1.960000	1.900000	1.9000	-0.524%	174,461	-70.421%
2025-07-25	2.020000	2.088500	1.900000	1.9100	-5.911%	277,128	-70.576%
2025-07-24	2.050000	2.055800	2.000000	2.0300	-2.404%	151,024	-72.315%
2025-07-23	2.100000	2.120000	2.050000	2.0800	-0.478%	258,410	-72.981%
2025-07-22	2.070000	2.100000	1.970000	2.0900	+0.966%	340,571	-73.110%
2025-07-21	2.180000	2.189900	2.050000	2.0700	-5.046%	416,339	-72.850%
2025-07-18	2.230000	2.290000	2.100000	2.1800	-6.034%	380,882	-74.220%
2025-07-17	2.170000	2.370000	2.020000	2.3200	+4.977%	850,549	-75.776%
2025-07-16	2.340000	2.340000	2.170000	2.2100	-7.531%	780,884	-74.570%
2025-07-15	2.370000	2.600000	2.280800	2.3900	-1.240%	1,023,463	-76.485%
2025-07-14	2.540000	2.740000	2.390000	2.4200	-8.679%	1,078,314	-76.777%
2025-07-11	2.630000	3.000000	2.500000	2.6500	-1.119%	1,456,419	-78.792%
2025-07-10	2.920000	3.020000	2.680000	2.6800	-13.826%	2,113,691	-79.030%
2025-07-09	3.305000	3.680000	2.720000	3.1100	+16.917%	28,701,709	-81.929%
2025-07-08	3.340000	3.444000	2.620000	2.6600	-20.359%	7,200,191	-78.872%
2025-07-07	3.560000	7.000000	3.230000	3.3400	+180.672%	278,739,673	-83.174%
2025-07-03	1.170000	1.290000	1.170000	1.1900	-4.032%	639,512	-52.773%
2025-07-02	1.340000	1.360000	1.180000	1.2400	-39.512%	2,877,266	-54.677%
2025-07-01	0.950000	2.130000	0.892600	2.0500	+114.637%	28,953,918	-72.585%
2025-06-30	1.020000	1.025400	0.952200	0.9551	-6.363%	170,316	-41.158%
2025-06-27	1.030000	1.070000	1.010000	1.0200	-0.971%	172,478	-44.902%
2025-06-26	1.040000	1.040000	1.030000	1.0300	0.000%	57,141	-45.437%
2025-06-25	1.070000	1.099900	1.015000	1.0300	-4.630%	83,544	-45.437%
2025-06-24	1.040000	1.090000	1.010000	1.0800	+4.854%	94,818	-47.963%
2025-06-23	1.050000	1.068800	1.020000	1.0300	-1.905%	60,336	-45.437%
2025-06-20	1.110000	1.120000	1.050000	1.0500	-1.869%	101,775	-46.476%
2025-06-18	1.030000	1.100000	1.020000	1.0700	+4.902%	225,756	-47.477%
2025-06-17	1.110000	1.110000	1.015000	1.0200	-8.108%	175,979	-44.902%
2025-06-16	1.190000	1.190000	1.080000	1.1100	-5.128%	132,087	-49.369%
2025-06-13	1.270000	1.270000	1.160000	1.1700	-7.874%	92,585	-51.966%
2025-06-12	1.250000	1.280000	1.230000	1.2700	-0.781%	44,681	-55.748%
2025-06-11	1.300000	1.300000	1.250000	1.2800	+0.787%	27,219	-56.094%
2025-06-10	1.290000	1.300000	1.250000	1.2700	-1.550%	70,745	-55.748%
2025-06-09	1.290000	1.290000	1.250000	1.2900	+4.032%	64,864	-56.434%
2025-06-06	1.250000	1.260000	1.210000	1.2400	-0.800%	40,576	-54.677%
2025-06-05	1.260000	1.284000	1.225000	1.2500	-3.101%	48,057	-55.040%
2025-06-04	1.270000	1.300000	1.260000	1.2900	0.000%	64,854	-56.434%
2025-06-03	1.280000	1.300000	1.250100	1.2900	-1.527%	60,693	-56.434%
2025-06-02	1.280000	1.310000	1.260000	1.3100	0.000%	64,047	-57.099%
2025-05-30	1.320000	1.320000	1.280000	1.3100	-2.239%	71,238	-57.099%
2025-05-29	1.280000	1.340000	1.240000	1.3400	+4.688%	106,557	-58.060%
2025-05-28	1.290000	1.299900	1.260000	1.2800	-0.775%	45,514	-56.094%
2025-05-27	1.220000	1.290000	1.220000	1.2900	+3.200%	43,556	-56.434%
2025-05-23	1.280000	1.280000	1.200000	1.2500	-2.344%	96,561	-55.040%
2025-05-22	1.190000	1.320000	1.172900	1.2800	+7.563%	266,834	-56.094%
2025-05-21	1.240000	1.240000	1.180000	1.1900	-4.032%	95,305	-52.773%
2025-05-20	1.150000	1.259900	1.110400	1.2400	+6.897%	256,975	-54.677%
2025-05-19	1.090000	1.170000	1.080000	1.1600	+3.571%	256,967	-51.552%
2025-05-16	1.130000	1.139100	1.095000	1.1200	-0.885%	54,902	-49.821%
2025-05-15	1.120000	1.130000	1.070100	1.1300	+0.893%	68,863	-50.265%
2025-05-14	1.130000	1.150000	1.070000	1.1200	0.000%	67,346	-49.821%
2025-05-13	1.130000	1.149900	1.090000	1.1200	-0.885%	149,004	-49.821%
2025-05-12	1.130000	1.155000	1.110000	1.1300	-3.004%	125,095	-50.265%
2025-05-09	1.160000	1.170000	1.149500	1.1650	-1.271%	67,170	-51.760%
2025-05-08	1.110000	1.220000	1.110000	1.1800	+3.509%	264,927	-52.373%
2025-05-07	1.140000	1.150000	1.110000	1.1400	+0.441%	138,109	-50.702%
2025-05-06	1.130000	1.149500	1.100000	1.1350	+1.339%	169,784	-50.485%
2025-05-05	1.090000	1.120000	1.070000	1.1200	+2.752%	143,032	-49.821%
2025-05-02	1.110000	1.120000	1.050000	1.0900	-1.802%	170,877	-48.440%
2025-05-01	1.080000	1.130000	1.040000	1.1100	+1.835%	136,717	-49.369%
2025-04-30	1.150000	1.150000	1.010000	1.0900	-6.838%	474,792	-48.440%
2025-04-29	1.160000	1.200000	1.130000	1.1700	+0.862%	203,991	-51.966%
2025-04-28	1.210000	1.210000	1.150000	1.1600	-4.918%	283,397	-51.552%
2025-04-25	1.180000	1.220000	1.120000	1.2200	-1.613%	878,206	-53.934%
2025-04-24	1.300000	1.359900	1.160000	1.2400	-6.725%	17,913,208	-54.677%
2025-04-23	1.275000	1.380400	1.255000	1.3294	+7.210%	421,400	-57.725%
2025-04-22	1.230000	1.290000	1.130000	1.2400	+0.813%	55,989	-54.677%
2025-04-21	1.290000	1.330000	1.230000	1.2300	-7.519%	40,297	-54.309%
2025-04-17	1.340000	1.340000	1.270000	1.3300	-0.746%	32,974	-57.744%
2025-04-16	1.365000	1.365000	1.305800	1.3400	-1.471%	9,095	-58.060%
2025-04-15	1.340000	1.400000	1.300000	1.3600	0.000%	21,096	-58.676%
2025-04-14	1.400000	1.400000	1.320000	1.3600	-2.158%	17,116	-58.676%
2025-04-11	1.360000	1.400000	1.340000	1.3900	+3.731%	40,218	-59.568%
2025-04-10	1.390000	1.420000	1.240000	1.3400	-1.471%	72,691	-58.060%
2025-04-09	1.330000	1.360000	1.250000	1.3600	+7.087%	35,791	-58.676%
2025-04-08	1.350000	1.370000	1.260000	1.2700	-5.926%	39,754	-55.748%
2025-04-07	1.200000	1.350000	1.170000	1.3500	+10.656%	77,304	-58.370%
2025-04-04	1.220000	1.250000	1.150000	1.2200	-6.154%	95,069	-53.934%
2025-04-03	1.340000	1.370000	1.270000	1.3000	-9.722%	130,310	-56.769%
2025-04-02	1.290000	1.454600	1.230000	1.4400	+11.360%	310,673	-60.972%
2025-04-01	1.250000	1.303600	1.200000	1.2931	+3.448%	39,966	-56.539%
2025-03-31	1.300000	1.301600	1.220000	1.2500	-6.015%	115,368	-55.040%
2025-03-28	1.410000	1.410000	1.260000	1.3300	-6.338%	74,374	-57.744%
2025-03-27	1.390000	1.420000	1.350000	1.4200	+0.709%	23,487	-60.423%
2025-03-26	1.490000	1.508700	1.350000	1.4100	-0.704%	37,267	-60.142%
2025-03-25	1.430000	1.430900	1.350000	1.4200	+0.709%	36,563	-60.423%
2025-03-24	1.500000	1.509900	1.350000	1.4100	+0.714%	79,163	-60.142%
2025-03-21	1.440000	1.492000	1.380000	1.4000	-2.778%	62,046	-59.857%
2025-03-20	1.430000	1.466500	1.400000	1.4400	+0.699%	41,479	-60.972%
2025-03-19	1.410000	1.460000	1.370000	1.4300	0.000%	39,884	-60.699%
2025-03-18	1.420000	1.440000	1.360000	1.4300	+0.704%	28,297	-60.699%
2025-03-17	1.470000	1.470000	1.370000	1.4200	+0.709%	26,592	-60.423%
2025-03-14	1.410000	1.470000	1.350000	1.4100	+0.714%	57,585	-60.142%
2025-03-13	1.460000	1.547500	1.350000	1.4000	-3.448%	62,095	-59.857%
2025-03-12	1.510000	1.529300	1.400000	1.4500	-4.605%	75,759	-61.241%
2025-03-11	1.460000	1.600300	1.410000	1.5200	+1.333%	47,634	-63.026%
2025-03-10	1.430000	1.500000	1.390000	1.5000	+1.351%	52,407	-62.533%
2025-03-07	1.530000	1.557696	1.460000	1.4800	-4.516%	88,691	-62.027%
2025-03-06	1.710000	1.710000	1.460000	1.5500	-9.357%	128,837	-63.742%
2025-03-05	1.620000	1.753300	1.500000	1.7100	+5.556%	140,097	-67.135%
2025-03-04	1.870000	1.870000	1.520000	1.6200	-10.989%	256,599	-65.309%
2025-03-03	1.880000	1.989500	1.800000	1.8200	-9.000%	136,499	-69.121%
2025-02-28	2.010000	2.089400	1.820000	2.0000	-27.007%	487,630	-71.900%
2025-02-27	2.810000	2.850000	2.550000	2.7400	-1.792%	951,456	-79.489%
2025-02-26	2.640000	2.836635	2.640000	2.7900	+4.494%	15,670	-79.857%
2025-02-25	2.750000	2.780000	2.535000	2.6700	-3.957%	53,050	-78.951%
2025-02-24	3.000000	3.050000	2.690000	2.7800	-5.763%	58,732	-79.784%
2025-02-21	2.950000	3.055100	2.880000	2.9500	+1.375%	60,552	-80.949%
2025-02-20	2.900000	3.050000	2.780000	2.9100	+1.394%	58,707	-80.687%
2025-02-19	2.740000	2.910000	2.580000	2.8700	+1.773%	60,657	-80.418%
2025-02-18	2.910000	2.950000	2.745000	2.8200	+0.714%	91,538	-80.071%
2025-02-14	2.630000	2.880000	2.620000	2.8000	+6.061%	86,921	-79.929%
2025-02-13	2.660000	2.750000	2.400000	2.6400	-8.014%	220,803	-78.712%
2025-02-12	2.950000	2.965000	2.710000	2.8700	-1.034%	158,934	-80.418%
2025-02-11	2.900000	3.040000	2.765000	2.9000	-1.024%	563,980	-80.621%
2025-02-10	2.830000	2.930000	2.605000	2.9300	+5.396%	55,989	-80.819%
2025-02-07	2.930000	3.050000	2.710000	2.7800	-4.795%	75,701	-79.784%
2025-02-06	2.870000	3.110000	2.810100	2.9200	-2.990%	219,388	-80.753%
2025-02-05	3.730000	4.050000	2.890000	3.0100	-17.080%	475,108	-81.329%
2025-02-04	4.090000	4.090000	3.560000	3.6300	-9.250%	131,245	-84.518%
2025-02-03	4.150000	4.280000	3.950000	4.0000	-7.407%	60,829	-85.950%

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

MBIO
Mustang Bio, Inc.
stock NASDAQ