Mustang Bio Inc (MBIO) Historical Stock Data

0.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MBIO is up 0.14% a day on average. There have been 11 days where Mustang Bio Inc closed green and 19 days where MBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.22	0.21	↓$0.01 (-5.34%)	0.21	0.22	407.12K
2024-11-19	0.22	0.22	↑$0.00 (1.75%)	0.21	0.23	649.26K
2024-11-18	0.21	0.22	↑$0.01 (4.27%)	0.21	0.22	395.25K
2024-11-15	0.24	0.23	↓$0.01 (-4.88%)	0.21	0.24	0.90M
2024-11-14	0.24	0.24	↓$0.00 (-2.00%)	0.23	0.24	1.06M
2024-11-13	0.26	0.24	↓$0.02 (-6.54%)	0.24	0.26	0.92M
2024-11-12	0.25	0.26	↑$0.01 (2.12%)	0.24	0.27	1.13M
2024-11-11	0.26	0.26	↑$0.00 (0.78%)	0.25	0.27	1.55M
2024-11-08	0.25	0.26	↑$0.01 (2.82%)	0.24	0.26	1.45M
2024-11-07	0.27	0.25	↓$0.02 (-8.55%)	0.23	0.28	4M
2024-11-06	0.25	0.24	↓$0.01 (-2.83%)	0.22	0.25	808.42K
2024-11-05	0.25	0.24	↓$0.01 (-3.43%)	0.24	0.26	1.12M
2024-11-04	0.27	0.26	↓$0.01 (-5.19%)	0.25	0.28	0.91M
2024-11-01	0.28	0.27	↓$0.01 (-4.61%)	0.26	0.29	700.60K
2024-10-31	0.29	0.28	↓$0.01 (-2.37%)	0.28	0.31	1.01M
2024-10-30	0.29	0.31	↑$0.02 (6.64%)	0.29	0.35	5.03M
2024-10-29	0.30	0.29	↓$0.01 (-1.74%)	0.29	0.30	839.56K
2024-10-28	0.27	0.30	↑$0.03 (12.69%)	0.27	0.31	1.75M
2024-10-25	0.28	0.29	↑$0.01 (3.54%)	0.27	0.31	2.19M
2024-10-24	0.27	0.29	↑$0.02 (8.44%)	0.26	0.30	4.75M
2024-10-23	0.34	0.30	↓$0.04 (-11.43%)	0.29	0.37	41.01M
2024-10-22	0.29	0.28	↓$0.01 (-2.39%)	0.25	0.34	19.70M
2024-10-21	0.21	0.29	↑$0.08 (37.15%)	0.21	0.30	4.52M
2024-10-18	0.22	0.22	↓$0.00 (-1.18%)	0.21	0.22	278.79K
2024-10-17	0.22	0.22	↓$0.00 (-1.32%)	0.22	0.23	329.87K
2024-10-16	0.22	0.22	↑$0.00 (1.90%)	0.21	0.22	480.06K
2024-10-15	0.23	0.22	↓$0.01 (-3.36%)	0.21	0.23	213.63K
2024-10-14	0.22	0.22	↓$0.01 (-2.62%)	0.21	0.24	238.98K
2024-10-11	0.23	0.22	↓$0.01 (-3.49%)	0.22	0.23	132.91K
2024-10-10	0.23	0.22	↓$0.01 (-4.76%)	0.21	0.23	160.89K