MBIO | MUSTANG BIO | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MUSTANG BIO (MBIO)

NASDAQ

$0.51-$0.0002 (-0.04%)

Price as of Sep 11, 2026 4:34 PM EDT

$3.4M
Market Cap
-67.90%
1-Year Change
Biotechnology
Industry

1 Month
-16.58%

Low Price$0.51

High Price$0.59
3 Months
-36.44%

Low Price$0.51

High Price$0.74
1 Year
-67.90%

Low Price$0.51

High Price$1.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	0.70	0.76	0.68	0.69	+2.80%	90,897
06/22/2026	0.67	0.67	0.64	0.67	+3.69%	33,416
06/18/2026	0.71	0.73	0.65	0.65	-10.59%	96,796
06/17/2026	0.73	0.77	0.70	0.73	+3.36%	25,921
06/16/2026	0.71	0.72	0.67	0.70	-4.70%	76,680
06/15/2026	0.73	0.74	0.70	0.74	-0.22%	66,190
06/12/2026	0.80	0.80	0.71	0.74	-7.31%	46,086
06/11/2026	0.71	0.85	0.68	0.80	+8.28%	74,324
06/10/2026	0.74	0.78	0.72	0.74	-0.67%	89,746
06/09/2026	0.68	0.78	0.68	0.74	+5.98%	131,611
06/08/2026	0.64	0.76	0.63	0.70	+4.49%	283,178
06/05/2026	0.69	0.78	0.67	0.67	-2.90%	5,028,537
06/04/2026	0.71	0.76	0.69	0.69	-6.93%	27,953
06/03/2026	0.76	0.80	0.74	0.74	-2.64%	72,758
06/02/2026	0.77	0.80	0.68	0.76	-0.98%	124,459
06/01/2026	0.66	0.79	0.65	0.77	+14.76%	176,579
05/29/2026	0.63	0.68	0.63	0.67	+5.69%	41,325
05/28/2026	0.61	0.64	0.61	0.63	-0.55%	26,989
05/27/2026	0.61	0.65	0.60	0.64	+2.49%	37,695
05/26/2026	0.61	0.64	0.61	0.62	-1.60%	32,412
05/22/2026	0.63	0.64	0.61	0.63	+3.40%	26,796
05/21/2026	0.62	0.64	0.60	0.61	-0.33%	36,251
05/20/2026	0.65	0.65	0.61	0.61	-4.46%	26,652
05/19/2026	0.59	0.66	0.59	0.64	+7.36%	96,253
05/18/2026	0.63	0.63	0.58	0.60	-1.26%	91,987
05/15/2026	0.62	0.62	0.60	0.61	-3.31%	48,478
05/14/2026	0.65	0.65	0.63	0.63	-3.68%	23,614
05/13/2026	0.66	0.67	0.64	0.65	-1.23%	42,954
05/12/2026	0.66	0.68	0.62	0.66	-0.27%	61,132
05/11/2026	0.70	0.70	0.66	0.66	-5.17%	41,385
05/08/2026	0.71	0.72	0.68	0.70	-4.26%	41,366
05/07/2026	0.75	0.75	0.73	0.73	-2.61%	21,152
05/06/2026	0.75	0.77	0.75	0.75	-3.55%	27,687
05/05/2026	0.75	0.78	0.74	0.77	+2.93%	57,505
05/05/2026	-$0.14 Earnings
05/04/2026	0.76	0.77	0.74	0.75	-0.32%	59,526
05/01/2026	0.76	0.76	0.73	0.75	+1.81%	34,578
04/30/2026	0.75	0.79	0.74	0.74	-1.07%	18,540
04/29/2026	0.74	0.78	0.73	0.75	-0.66%	45,600
04/28/2026	0.76	0.78	0.75	0.75	-0.79%	26,924
04/27/2026	0.75	0.78	0.75	0.76	+0.80%	30,642
04/24/2026	0.75	0.80	0.75	0.75	-1.23%	87,590
04/23/2026	0.75	0.77	0.75	0.76	-0.21%	6,525