Mustang Bio Inc (MBIO) Historical Stock Data

0.17 ↑0.00 (1.64%)

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

Historical Data

In the past 30 trading days, MBIO is down -1.66% a day on average. There have been 12 days where Mustang Bio Inc closed green and 18 days where MBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.17	0.17	↓$0.00 (-0.12%)	0.17	0.17	0.91M
2024-12-19	0.17	0.17	↓$0.01 (-3.22%)	0.15	0.17	0.98M
2024-12-18	0.18	0.17	↓$0.01 (-6.72%)	0.17	0.18	542.18K
2024-12-17	0.19	0.18	↓$0.01 (-6.84%)	0.16	0.20	1.70M
2024-12-16	0.19	0.19	↓$0.00 (-2.52%)	0.18	0.20	575.59K
2024-12-13	0.20	0.19	↓$0.01 (-3.35%)	0.19	0.20	349.04K
2024-12-12	0.20	0.20	↑$0.00 (0.44%)	0.19	0.21	572.05K
2024-12-11	0.19	0.20	↑$0.01 (4.74%)	0.19	0.20	756.04K
2024-12-10	0.19	0.19	↓$0.01 (-3.53%)	0.18	0.20	431.55K
2024-12-09	0.20	0.19	↓$0.01 (-5.10%)	0.19	0.20	592.52K
2024-12-06	0.18	0.19	↑$0.01 (5.14%)	0.18	0.20	555.61K
2024-12-05	0.19	0.19	↓$0.00 (-0.53%)	0.18	0.20	631.18K
2024-12-04	0.19	0.19	↑$0.00 (0.53%)	0.18	0.20	623.28K
2024-12-03	0.19	0.18	↓$0.01 (-2.75%)	0.18	0.19	427.46K
2024-12-02	0.21	0.19	↓$0.03 (-11.68%)	0.19	0.22	824.33K
2024-11-29	0.20	0.20	↑$0.00 (2.31%)	0.19	0.21	404.78K
2024-11-27	0.20	0.19	↓$0.01 (-5.94%)	0.19	0.21	811.25K
2024-11-26	0.19	0.20	↑$0.01 (3.36%)	0.18	0.21	572.47K
2024-11-25	0.21	0.20	↓$0.01 (-7.10%)	0.20	0.22	685.51K
2024-11-22	0.20	0.21	↑$0.00 (1.03%)	0.20	0.21	412.20K
2024-11-21	0.21	0.21	↓$0.00 (-1.00%)	0.20	0.21	370.71K
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