Mustang Bio, Inc. MBIO

Full chart Compare

Set alert

0.42 USD -0.01 (-1.98%)

Regular-session close

0.42 0.00 +0.83%

After hours · Nov 13, 4:00 PM ET

0.4157 Day range 0.4469

0.36 52-week range 1.41

YTD: -57.04%
1 year: -65.17%

MBIO daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.44	0.45	0.42	0.42	-0.04	-9.18%	19,408
Nov 12, 2026	0.45	0.48	0.42	0.46	+0.04	+8.41%	53,300
Nov 11, 2026	0.45	0.45	0.41	0.43	-0.02	-5.10%	29,000
Nov 10, 2026	0.41	0.49	0.39	0.45	+0.06	+15.35%	211,200
Nov 9, 2026	0.40	0.41	0.39	0.39	0.00	-1.01%	18,900
Nov 6, 2026	0.40	0.41	0.39	0.40	0.00	+0.25%	22,200
Nov 5, 2026	0.42	0.42	0.38	0.39	-0.02	-4.83%	30,200
Nov 4, 2026	0.41	0.42	0.41	0.41	+0.01	+1.22%	4,000
Nov 3, 2026	0.41	0.42	0.40	0.41	-0.01	-1.45%	14,400
Nov 2, 2026	0.40	0.43	0.39	0.42	+0.01	+3.75%	34,200
Oct 30, 2026	0.39	0.43	0.39	0.40	+0.01	+1.78%	48,300
Oct 29, 2026	0.39	0.41	0.37	0.39	+0.03	+9.17%	44,900
Oct 28, 2026	0.35	0.38	0.35	0.36	0.00	0.00%	24,800
Oct 27, 2026	0.36	0.39	0.35	0.36	0.00	0.00%	25,600
Oct 26, 2026	0.37	0.38	0.36	0.36	-0.01	-2.70%	10,700
Oct 23, 2026	0.39	0.39	0.36	0.37	0.00	+0.27%	17,700
Oct 22, 2026	0.39	0.40	0.37	0.37	-0.01	-3.66%	29,200
Oct 21, 2026	0.39	0.40	0.37	0.38	0.00	+0.79%	28,600
Oct 20, 2026	0.37	0.39	0.37	0.38	+0.01	+1.88%	10,200
Oct 19, 2026	0.37	0.39	0.37	0.37	0.00	-0.80%	9,100
Oct 16, 2026	0.40	0.42	0.37	0.38	-0.01	-2.59%	30,000
Oct 15, 2026	0.37	0.39	0.37	0.39	+0.02	+4.32%	31,500
Oct 14, 2026	0.38	0.43	0.37	0.37	-0.01	-1.86%	159,800
Oct 13, 2026	0.39	0.40	0.38	0.38	-0.03	-8.50%	30,000
Oct 12, 2026	0.41	0.44	0.38	0.41	+0.01	+3.00%	54,400
Oct 9, 2026	0.43	0.43	0.38	0.40	-0.02	-4.08%	97,100
Oct 8, 2026	0.45	0.45	0.41	0.42	-0.03	-7.33%	101,100
Oct 7, 2026	0.46	0.46	0.45	0.45	-0.01	-2.17%	17,200
Oct 6, 2026	0.46	0.47	0.46	0.46	0.00	0.00%	43,300
Oct 5, 2026	0.46	0.47	0.46	0.46	-0.01	-2.34%	16,600
Oct 2, 2026	0.47	0.48	0.46	0.47	0.00	+0.86%	33,400
Oct 1, 2026	0.47	0.47	0.46	0.47	0.00	+0.86%	16,100
Sep 30, 2026	0.47	0.48	0.46	0.46	-0.02	-3.54%	28,600
Sep 29, 2026	0.50	0.51	0.47	0.48	-0.03	-5.33%	49,200
Sep 28, 2026	0.51	0.52	0.50	0.51	-0.01	-2.50%	12,100
Sep 25, 2026	0.53	0.53	0.52	0.52	-0.01	-1.14%	5,100
Sep 24, 2026	0.54	0.54	0.50	0.53	+0.02	+2.94%	39,000
Sep 23, 2026	0.49	0.55	0.49	0.51	-0.02	-3.77%	24,100
Sep 22, 2026	0.54	0.55	0.53	0.53	-0.02	-3.45%	18,900
Sep 21, 2026	0.53	0.56	0.53	0.55	+0.01	+1.85%	42,300
Sep 18, 2026	0.49	0.54	0.49	0.54	+0.05	+10.20%	52,500
Sep 17, 2026	0.51	0.51	0.49	0.49	-0.01	-2.00%	26,600
Sep 16, 2026	0.51	0.51	0.47	0.50	0.00	-0.79%	41,800
Sep 15, 2026	0.55	0.55	0.50	0.50	-0.01	-1.18%	41,700
Sep 14, 2026	0.54	0.54	0.51	0.51	0.00	+0.59%	20,500
Sep 11, 2026	0.53	0.55	0.51	0.51	-0.01	-2.50%	25,900
Sep 10, 2026	0.54	0.54	0.52	0.52	-0.01	-1.52%	20,600
Sep 9, 2026	0.55	0.55	0.52	0.53	-0.01	-2.40%	8,900
Sep 8, 2026	0.54	0.56	0.53	0.54	0.00	-0.37%	22,500
Sep 4, 2026	0.55	0.56	0.53	0.54	-0.02	-3.04%	37,400
Sep 3, 2026	0.54	0.56	0.54	0.56	+0.02	+3.13%	29,900
Sep 2, 2026	0.55	0.55	0.54	0.54	-0.01	-0.91%	11,600
Sep 1, 2026	0.54	0.55	0.54	0.55	+0.01	+1.86%	18,100
Aug 31, 2026	0.54	0.54	0.53	0.54	0.00	0.00%	9,100
Aug 28, 2026	0.55	0.55	0.53	0.54	-0.01	-2.18%	20,300
Aug 27, 2026	0.56	0.56	0.55	0.55	-0.01	-1.79%	33,200
Aug 26, 2026	0.55	0.57	0.55	0.56	+0.01	+1.45%	15,800
Aug 25, 2026	0.55	0.58	0.55	0.55	0.00	+0.18%	6,300
Aug 24, 2026	0.57	0.58	0.55	0.55	-0.03	-4.84%	31,800
Aug 21, 2026	0.57	0.58	0.57	0.58	+0.01	+1.05%	6,500
Aug 20, 2026	0.56	0.57	0.56	0.57	0.00	-0.17%	14,200
Aug 19, 2026	0.55	0.59	0.55	0.57	0.00	+0.70%	10,100
Aug 18, 2026	0.58	0.60	0.55	0.57	-0.02	-4.04%	16,100
Aug 17, 2026	0.59	0.60	0.59	0.59	0.00	0.00%	8,300
Aug 14, 2026	0.59	0.59	0.59	0.59	0.00	0.00%	11,600

65 days, newest first. Daily bars as drawn on the MBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

MBIO price history