Mustang Bio (MBIO) Historical Prices

1,600 Followers

Time Period

Events

MBIO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	0.41	0.42	0.41	0.41	0.41	+0.98%	4,008	0.13
Nov 03, 2026	0.41	0.42	0.40	0.41	0.41	-1.45%	14,428	0.47
Nov 02, 2026	0.40	0.43	0.39	0.42	0.42	+3.75%	34,153	1.13
Oct 30, 2026	0.39	0.43	0.39	0.40	0.40	+2.04%	48,267	1.62
Oct 29, 2026	0.39	0.41	0.37	0.39	0.39	+8.89%	44,860	1.48
Oct 28, 2026	0.35	0.38	0.35	0.36	0.36	+0.28%	24,835	0.83
Oct 27, 2026	0.36	0.39	0.35	0.36	0.36	-0.28%	25,575	0.85
Oct 26, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	10,687	0.35
Oct 23, 2026	0.39	0.39	0.36	0.37	0.37	+0.27%	17,643	0.55
Oct 22, 2026	0.39	0.40	0.37	0.37	0.37	-3.40%	21,661	0.68
Oct 21, 2026	0.39	0.40	0.37	0.38	0.38	+0.79%	29,223	0.93
Oct 20, 2026	0.37	0.39	0.37	0.38	0.38	+1.61%	10,206	0.32
Oct 19, 2026	0.37	0.39	0.37	0.37	0.37	-0.80%	9,119	0.28
Oct 16, 2026	0.40	0.42	0.37	0.38	0.38	-2.59%	29,952	0.94
Oct 15, 2026	0.37	0.39	0.37	0.39	0.39	+4.32%	31,562	1.00
Oct 14, 2026	0.38	0.43	0.37	0.37	0.37	-1.60%	159,847	5.42
Oct 13, 2026	0.39	0.40	0.37	0.38	0.38	-8.74%	31,257	1.06
Oct 12, 2026	0.41	0.44	0.38	0.41	0.41	+3.00%	55,425	1.89
Oct 09, 2026	0.43	0.43	0.38	0.40	0.40	-4.08%	99,183	3.53
Oct 08, 2026	0.45	0.45	0.41	0.42	0.42	-7.33%	101,120	3.70
Oct 07, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	17,682	0.63
Oct 06, 2026	0.46	0.47	0.46	0.46	0.46	+0.00%	43,262	1.50
Oct 05, 2026	0.46	0.47	0.46	0.46	0.46	-2.34%	16,587	0.58
Oct 02, 2026	0.47	0.48	0.46	0.47	0.47	+0.86%	33,392	1.17
Oct 01, 2026	0.47	0.47	0.46	0.47	0.47	+0.86%	16,094	0.56
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	-3.34%	30,474	1.08
Sep 29, 2026	0.50	0.51	0.47	0.48	0.48	-5.34%	49,263	1.76
Sep 28, 2026	0.51	0.52	0.50	0.51	0.51	-2.69%	12,128	0.42
Sep 25, 2026	0.53	0.53	0.52	0.52	0.52	-1.14%	5,094	0.18
Sep 24, 2026	0.54	0.54	0.50	0.53	0.53	+2.94%	41,093	1.44
Sep 23, 2026	0.49	0.55	0.49	0.51	0.51	-3.77%	24,096	0.83
Sep 22, 2026	0.54	0.55	0.53	0.53	0.53	-3.45%	18,883	0.65
Sep 21, 2026	0.53	0.56	0.53	0.55	0.55	+2.04%	42,282	1.44
Sep 18, 2026	0.49	0.54	0.49	0.54	0.54	+10.00%	52,862	1.77
Sep 17, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	26,641	0.89
Sep 16, 2026	0.51	0.51	0.47	0.50	0.50	-0.60%	41,839	1.36
Sep 15, 2026	0.55	0.55	0.50	0.50	0.50	-1.37%	41,684	1.36
Sep 14, 2026	0.54	0.54	0.51	0.51	0.51	+0.59%	20,517	0.65
Sep 11, 2026	0.53	0.55	0.51	0.51	0.51	-2.50%	25,868	0.81
Sep 10, 2026	0.54	0.54	0.52	0.52	0.52	-1.52%	20,623	0.63
Sep 09, 2026	0.55	0.55	0.52	0.53	0.53	-2.40%	9,171	0.27
Sep 08, 2026	0.54	0.55	0.53	0.54	0.54	-0.18%	22,532	0.65
Sep 07, 2026	0.55	0.56	0.53	0.54	0.54	+0.00%	0	0.00
Sep 04, 2026	0.55	0.56	0.53	0.54	0.54	-3.21%	37,377	0.92
Sep 03, 2026	0.54	0.56	0.54	0.56	0.56	+3.13%	29,877	0.25
Sep 02, 2026	0.55	0.55	0.54	0.54	0.54	-0.91%	11,596	0.10
Sep 01, 2026	0.54	0.55	0.54	0.55	0.55	+2.05%	17,911	0.15
Aug 31, 2026	0.54	0.54	0.53	0.54	0.54	+0.00%	9,110	0.07
Aug 28, 2026	0.55	0.55	0.53	0.54	0.54	-2.36%	20,253	0.16
Aug 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	33,177	0.26

Mustang Bio historical prices

Mustang Bio (MBIO) Historical Prices

Become an Expert with TipRanks Premium