NASDAQ : MBIO

Mustang Bio, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.4001 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.03M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Mustang Bio, Inc. (MBIO) closed at 0.415 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4009	0.4264	0.39	0.415	34,153	+3.72%
2026-10-30	0.3893	0.427	0.3893	0.4001	48,293	+1.94%
2026-10-29	0.385	0.405	0.3701	0.3925	44,860	+9.00%
2026-10-28	0.3524	0.3775	0.3514	0.3601	24,835	+0.17%
2026-10-27	0.3568	0.385	0.3503	0.3595	25,651	-0.17%
2026-10-26	0.3701	0.381	0.36	0.3601	10,887	-2.68%
2026-10-23	0.39	0.391	0.3621	0.37	17,654	+0.22%
2026-10-22	0.386	0.4018	0.3692	0.3692	33,713	-3.57%
2026-10-21	0.388	0.4012	0.3703	0.3829	29,223	+0.88%
2026-10-20	0.3701	0.388	0.3701	0.3795	10,206	+1.74%
2026-10-19	0.3722	0.385	0.371	0.373	9,126	-0.90%
2026-10-16	0.402	0.4189	0.3711	0.3764	29,996	-2.51%
2026-10-15	0.3701	0.3923	0.3701	0.3861	31,562	+4.32%
2026-10-14	0.3799	0.427	0.3701	0.3701	159,847	-1.78%
2026-10-13	0.394	0.3958	0.3748	0.3768	31,257	-8.63%
2026-10-12	0.41	0.4383	0.3813	0.4124	55,425	+3.07%
2026-10-09	0.434	0.434	0.3802	0.4001	99,183	-4.05%
2026-10-08	0.4489	0.449	0.4101	0.417	101,120	-7.37%
2026-10-07	0.4556	0.4598	0.45	0.4502	17,682	-2.13%
2026-10-06	0.46	0.47	0.4552	0.46	43,262	-0.02%
2026-10-05	0.46	0.4655	0.46	0.4601	16,687	-2.33%
2026-10-02	0.4671	0.48	0.4599	0.4711	33,392	+0.83%
2026-10-01	0.468	0.4682	0.459	0.4672	16,102	+0.91%
2026-09-30	0.4712	0.4749	0.4578	0.463	30,474	-3.46%
2026-09-29	0.5035	0.5069	0.47	0.4796	49,263	-5.39%
2026-09-28	0.511	0.52	0.5044	0.5069	12,128	-2.59%
2026-09-25	0.525	0.525	0.5204	0.5204	5,094	-1.10%
2026-09-24	0.5399	0.5437	0.5011	0.5262	41,093	+2.89%
2026-09-23	0.487	0.55	0.487	0.5114	24,096	-3.69%
2026-09-22	0.541	0.5539	0.531	0.531	18,883	-3.45%
2026-09-21	0.53	0.5577	0.53	0.55	42,282	+1.91%
2026-09-18	0.49	0.5397	0.49	0.5397	52,862	+10.13%
2026-09-17	0.5109	0.5109	0.4851	0.4901	26,642	-1.99%
2026-09-16	0.5133	0.5133	0.4662	0.5	41,839	-0.70%
2026-09-15	0.5451	0.5451	0.5035	0.5035	41,684	-1.29%
2026-09-14	0.5391	0.5391	0.507	0.5101	20,517	+0.57%
2026-09-11	0.5323	0.5496	0.507	0.5072	25,868	-2.46%
2026-09-10	0.5398	0.5398	0.52	0.52	20,623	-1.53%
2026-09-09	0.552	0.552	0.5235	0.5281	9,171	-2.42%
2026-09-08	0.54	0.5546	0.533	0.5412	22,532	-0.31%
2026-09-04	0.5533	0.5582	0.5322	0.5429	37,377	-3.05%
2026-09-03	0.5432	0.5609	0.5432	0.56	29,877	+3.13%
2026-09-02	0.5499	0.5499	0.5411	0.543	11,596	-0.93%
2026-09-01	0.5399	0.5488	0.5371	0.5481	18,139	+1.97%
2026-08-31	0.5382	0.5398	0.5327	0.5375	9,110	-0.02%
2026-08-28	0.55	0.55	0.5304	0.5376	20,255	-2.27%
2026-08-27	0.56	0.5601	0.5481	0.5501	33,177	-1.77%
2026-08-26	0.545	0.568	0.545	0.56	15,770	+1.45%
2026-08-25	0.551	0.5765	0.55	0.552	6,278	+0.13%
2026-08-24	0.5702	0.5783	0.55	0.5513	31,770	-4.73%
2026-08-21	0.5729	0.5787	0.57	0.5787	6,461	+1.01%
2026-08-20	0.56	0.5729	0.56	0.5729	14,165	-0.19%
2026-08-19	0.5525	0.5849	0.5525	0.574	10,120	+0.70%
2026-08-18	0.58	0.5963	0.5521	0.57	16,292	-4.09%
2026-08-17	0.5941	0.6	0.5941	0.5943	8,270	+0.13%
2026-08-14	0.5868	0.594	0.5868	0.5935	11,565	-0.08%
2026-08-13	0.6009	0.602	0.5918	0.594	28,841	-1.88%
2026-08-12	0.608	0.6225	0.5901	0.6054	86,080	-0.43%
2026-08-11	0.5803	0.6199	0.5803	0.608	21,361	+3.03%
2026-08-10	0.6	0.619	0.56	0.5901	30,997	-1.76%
2026-08-07	0.5613	0.6531	0.5613	0.6007	74,316	+4.43%
2026-08-06	0.5304	0.61	0.5304	0.5752	10,387	-3.64%
2026-08-05	0.59	0.5999	0.59	0.5969	6,772	+0.49%
2026-08-04	0.5625	0.6024	0.5573	0.594	27,462	+3.02%
2026-08-03	0.599	0.599	0.55	0.5766	72,382	+1.12%
2026-07-31	0.6178	0.6178	0.56	0.5702	11,069	-3.97%
2026-07-30	0.5995	0.6199	0.5861	0.5938	22,025	+2.38%
2026-07-29	0.64	0.6598	0.525	0.58	71,283	-8.14%
2026-07-28	0.5565	0.6599	0.5565	0.6314	79,104	+12.75%
2026-07-27	0.57	0.5735	0.56	0.56	7,979	-0.36%
2026-07-24	0.585	0.585	0.562	0.562	16,216	-1.42%
2026-07-23	0.6	0.6028	0.5701	0.5701	22,381	-3.54%
2026-07-22	0.61	0.6157	0.5666	0.591	34,925	-4.01%
2026-07-21	0.6223	0.63	0.61	0.6157	13,936	-5.57%
2026-07-20	0.64	0.654	0.6271	0.652	14,013	+3.79%
2026-07-17	0.615	0.6444	0.615	0.6282	27,655	-2.53%
2026-07-16	0.666	0.666	0.6108	0.6445	27,273	+1.98%
2026-07-15	0.6799	0.6799	0.62	0.632	48,328	-4.59%
2026-07-14	0.6557	0.687	0.6329	0.6624	21,674	-0.21%
2026-07-13	0.69	0.69	0.6368	0.6638	54,027	-5.66%
2026-07-10	0.737	0.737	0.6822	0.7036	62,035	-4.91%
2026-07-09	0.6877	0.74	0.6675	0.7399	92,211	+8.84%
2026-07-08	0.68	0.6901	0.6654	0.6798	19,050	-4.23%
2026-07-07	0.72	0.72	0.68	0.7098	9,533	+0.00%
2026-07-06	0.6836	0.735	0.6836	0.7098	35,839	+0.97%
2026-07-02	0.698	0.7256	0.6783	0.703	28,411	+0.24%
2026-07-01	0.7	0.7234	0.6826	0.7013	52,523	-0.10%
2026-06-30	0.6604	0.702	0.6604	0.702	15,304	+0.34%
2026-06-29	0.7019	0.7019	0.625	0.6996	35,989	-0.53%
2026-06-26	0.714	0.715	0.638	0.7033	44,454	+4.92%
2026-06-25	0.69	0.6997	0.6567	0.6703	21,047	-4.23%
2026-06-24	0.6623	0.7027	0.656	0.6999	59,460	+1.01%
2026-06-23	0.7	0.76	0.6761	0.6929	90,897	+2.80%
2026-06-22	0.67	0.6749	0.6381	0.674	33,416	+3.69%
2026-06-18	0.713	0.727	0.65	0.65	96,796	-10.59%
2026-06-17	0.725	0.7698	0.7	0.727	25,921	+3.36%
2026-06-16	0.7073	0.7169	0.6701	0.7034	76,680	-4.70%
2026-06-15	0.7281	0.7381	0.6974	0.7381	66,190	-0.22%
2026-06-12	0.797	0.797	0.7102	0.7397	46,086	-7.31%
2026-06-11	0.711	0.848	0.68	0.798	74,324	+8.28%
2026-06-10	0.7419	0.782	0.72	0.737	89,746	-0.67%
2026-06-09	0.6802	0.784	0.68	0.742	131,611	+5.98%
2026-06-08	0.64	0.76	0.6305	0.7001	283,178	+4.49%
2026-06-05	0.69	0.7792	0.67	0.67	5,028,537	-2.90%
2026-06-04	0.705	0.7581	0.69	0.69	27,953	-6.93%
2026-06-03	0.7562	0.8048	0.7413	0.7414	72,758	-2.64%
2026-06-02	0.77	0.8	0.68	0.7615	124,459	-0.98%
2026-06-01	0.66	0.7889	0.653	0.769	176,579	+14.76%
2026-05-29	0.6338	0.678	0.6338	0.6701	41,325	+5.69%
2026-05-28	0.6143	0.64	0.6141	0.634	26,989	-0.55%
2026-05-27	0.61	0.6533	0.6024	0.6375	37,695	+2.49%
2026-05-26	0.6141	0.64	0.61	0.622	32,412	-1.60%
2026-05-22	0.6299	0.6445	0.61	0.6321	26,796	+3.40%
2026-05-21	0.62	0.6356	0.6	0.6113	36,341	-0.33%
2026-05-20	0.65	0.65	0.6069	0.6133	26,652	-4.46%
2026-05-19	0.594	0.6599	0.594	0.6419	96,253	+7.36%
2026-05-18	0.63	0.63	0.5802	0.5979	91,987	-1.26%
2026-05-15	0.6189	0.619	0.6003	0.6055	48,478	-3.31%
2026-05-14	0.65	0.65	0.6262	0.6262	23,614	-3.68%
2026-05-13	0.6582	0.6719	0.6444	0.6501	42,954	-1.23%