MBIO | MUSTANG BIO | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

MUSTANG BIO (MBIO)

NASDAQ

$0.43+$0.003 (+0.77%)

Price as of Nov 12, 2026 7:37 AM EST

$2.9M
Market Cap
-65.78%
1-Year Change
Biotechnology
Industry

1 Month
+6.90%

Low Price$0.36

High Price$0.45
3 Months
-29.65%

Low Price$0.36

High Price$0.59
1 Year
-65.78%

Low Price$0.36

High Price$1.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.45	0.45	0.41	0.43	-5.08%	29,313
11/10/2026	0.41	0.49	0.39	0.45	+15.13%	211,366
11/09/2026	0.40	0.41	0.39	0.39	-0.81%	18,911
11/06/2026	0.40	0.41	0.39	0.39	+0.15%	22,187
11/05/2026	0.42	0.42	0.38	0.39	-4.78%	30,266
11/04/2026	0.41	0.42	0.41	0.41	+1.07%	4,008
11/03/2026	0.41	0.42	0.40	0.41	-1.35%	14,457
11/02/2026	0.40	0.43	0.39	0.42	+3.72%	34,153
10/30/2026	0.39	0.43	0.39	0.40	+1.94%	48,293
10/29/2026	0.39	0.41	0.37	0.39	+9.00%	44,860
10/28/2026	0.35	0.38	0.35	0.36	+0.17%	24,827
10/27/2026	0.36	0.39	0.35	0.36	-0.17%	25,651
10/26/2026	0.37	0.38	0.36	0.36	-2.68%	10,887
10/23/2026	0.39	0.39	0.36	0.37	+0.22%	17,654
10/22/2026	0.39	0.40	0.37	0.37	-3.57%	33,713
10/21/2026	0.39	0.40	0.37	0.38	+0.88%	29,223
10/20/2026	0.37	0.39	0.37	0.38	+1.74%	10,206
10/19/2026	0.37	0.39	0.37	0.37	-0.90%	9,126
10/16/2026	0.40	0.42	0.37	0.38	-2.51%	29,996
10/15/2026	0.37	0.39	0.37	0.39	+4.32%	31,562
10/14/2026	0.38	0.43	0.37	0.37	-1.78%	159,847
10/13/2026	0.39	0.40	0.37	0.38	-8.63%	31,257
10/12/2026	0.41	0.44	0.38	0.41	+3.07%	55,425
10/09/2026	0.43	0.43	0.38	0.40	-4.05%	99,183
10/08/2026	0.45	0.45	0.41	0.42	-7.37%	101,120
10/07/2026	0.46	0.46	0.45	0.45	-2.13%	17,682
10/06/2026	0.46	0.47	0.46	0.46	-0.02%	43,262
10/05/2026	0.46	0.47	0.46	0.46	-2.33%	16,687
10/02/2026	0.47	0.48	0.46	0.47	+0.83%	33,392
10/01/2026	0.47	0.47	0.46	0.47	+0.91%	16,102
09/30/2026	0.47	0.47	0.46	0.46	-3.46%	30,474
09/29/2026	0.50	0.51	0.47	0.48	-5.39%	49,263
09/28/2026	0.51	0.52	0.50	0.51	-2.59%	12,128
09/25/2026	0.53	0.53	0.52	0.52	-1.10%	5,094
09/24/2026	0.54	0.54	0.50	0.53	+2.89%	41,093
09/23/2026	0.49	0.55	0.49	0.51	-3.69%	24,096
09/22/2026	0.54	0.55	0.53	0.53	-3.45%	18,883
09/21/2026	0.53	0.56	0.53	0.55	+1.91%	42,282
09/18/2026	0.49	0.54	0.49	0.54	+10.13%	52,862
09/17/2026	0.51	0.51	0.49	0.49	-1.99%	26,642
09/16/2026	0.51	0.51	0.47	0.50	-0.70%	41,839
09/15/2026	0.55	0.55	0.50	0.50	-1.29%	41,684
09/14/2026	0.54	0.54	0.51	0.51	+0.57%	20,517
09/11/2026	0.53	0.55	0.51	0.51	-2.46%	25,868
09/10/2026	0.54	0.54	0.52	0.52	-1.53%	20,623
09/09/2026	0.55	0.55	0.52	0.53	-2.42%	9,171
09/08/2026	0.54	0.55	0.53	0.54	-0.31%	22,473
09/04/2026	0.55	0.56	0.53	0.54	-3.05%	37,377
09/03/2026	0.54	0.56	0.54	0.56	+3.13%	29,877
09/02/2026	0.55	0.55	0.54	0.54	-0.93%	11,596
09/01/2026	0.54	0.55	0.54	0.55	+1.97%	18,139
08/31/2026	0.54	0.54	0.53	0.54	-0.02%	9,110
08/28/2026	0.55	0.55	0.53	0.54	-2.27%	20,255
08/27/2026	0.56	0.56	0.55	0.55	-1.77%	33,177
08/26/2026	0.55	0.57	0.55	0.56	+1.45%	15,770
08/25/2026	0.55	0.58	0.55	0.55	+0.13%	6,278
08/24/2026	0.57	0.58	0.55	0.55	-4.73%	31,770
08/21/2026	0.57	0.58	0.57	0.58	+1.01%	6,461
08/20/2026	0.56	0.57	0.56	0.57	-0.19%	14,165
08/19/2026	0.55	0.58	0.55	0.57	+0.70%	10,120
08/18/2026	0.58	0.60	0.55	0.57	-4.09%	16,292
08/17/2026	0.59	0.60	0.59	0.59	+0.13%	8,270
08/14/2026	0.59	0.59	0.59	0.59	-0.08%	11,565
08/13/2026	0.60	0.60	0.59	0.59	-1.88%	28,841
08/12/2026	0.61	0.62	0.59	0.61	-0.43%	86,080
08/11/2026	0.58	0.62	0.58	0.61	+3.03%	21,361
08/10/2026	0.60	0.62	0.56	0.59	-1.76%	30,997
08/07/2026	0.56	0.65	0.56	0.60	+4.43%	74,316
08/06/2026	0.53	0.61	0.53	0.58	-3.64%	10,387
08/05/2026	0.59	0.60	0.59	0.60	+0.49%	6,772
08/05/2026	-$0.16 Earnings
08/04/2026	0.56	0.60	0.56	0.59	+3.02%	27,462
08/03/2026	0.60	0.60	0.55	0.58	+1.12%	72,382
07/31/2026	0.62	0.62	0.56	0.57	-3.97%	11,069
07/30/2026	0.60	0.62	0.59	0.59	+2.38%	22,025
07/29/2026	0.64	0.66	0.52	0.58	-8.14%	71,283
07/28/2026	0.56	0.66	0.56	0.63	+12.75%	79,104
07/27/2026	0.57	0.57	0.56	0.56	-0.36%	7,979
07/24/2026	0.59	0.59	0.56	0.56	-1.42%	16,217
07/23/2026	0.60	0.60	0.57	0.57	-3.54%	22,381
07/22/2026	0.61	0.62	0.57	0.59	-4.01%	34,925
07/21/2026	0.62	0.63	0.61	0.62	-5.57%	13,936
07/20/2026	0.64	0.65	0.63	0.65	+3.79%	14,013
07/17/2026	0.62	0.64	0.62	0.63	-2.53%	27,655
07/16/2026	0.67	0.67	0.61	0.64	+1.98%	27,273
07/15/2026	0.68	0.68	0.62	0.63	-4.59%	48,328
07/14/2026	0.66	0.69	0.63	0.66	-0.21%	21,644
07/13/2026	0.69	0.69	0.64	0.66	-5.66%	54,027
07/10/2026	0.74	0.74	0.68	0.70	-4.91%	62,035
07/09/2026	0.69	0.74	0.67	0.74	+8.84%	92,211
07/08/2026	0.68	0.69	0.67	0.68	-4.23%	19,050
07/07/2026	0.72	0.72	0.68	0.71	0.00%	9,533
07/06/2026	0.68	0.74	0.68	0.71	+0.97%	35,839
07/02/2026	0.70	0.73	0.68	0.70	+0.24%	28,411
07/01/2026	0.70	0.72	0.68	0.70	-0.10%	52,523
06/30/2026	0.66	0.70	0.66	0.70	+0.34%	15,304
06/29/2026	0.70	0.70	0.63	0.70	-0.53%	35,989
06/26/2026	0.71	0.72	0.64	0.70	+4.92%	44,454
06/25/2026	0.69	0.70	0.66	0.67	-4.23%	21,047
06/24/2026	0.66	0.70	0.66	0.70	+1.01%	59,460