U.S. Markets open in 1 hr 56 mins

Mustang Bio, Inc. (MBIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.7700+0.0500 (+1.84%)
At close: 4:00PM EDT
2.7900 +0.02 (0.72%)
Pre-Market: 04:50AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212.98003.03002.87002.98002.9800109,090,000
Sep 02, 20213.00003.04002.96003.00003.000055,130,000
Sep 01, 20213.03003.08002.95503.00003.000089,910,000
Aug 31, 20212.95003.09002.95003.04003.040075,280,000
Aug 30, 20213.01003.08302.94002.95002.9500111,140,000
Aug 27, 20212.94003.05702.92003.02003.020079,740,000
Aug 26, 20212.88003.01502.83102.94002.9400154,170,000
Aug 25, 20212.92002.97002.87002.90002.900077,940,000
Aug 24, 20212.86002.94002.79502.93002.9300120,910,000
Aug 23, 20212.73002.88002.71502.87002.8700124,160,000
Aug 20, 20212.66002.71002.63002.67002.670090,520,000
Aug 19, 20212.76002.85002.61002.64002.6400121,320,000
Aug 18, 20212.84102.91502.76002.79002.7900105,330,000
Aug 17, 20212.65002.88502.65002.87002.8700201,210,000
Aug 16, 20212.72002.72002.59002.66002.6600150,860,000
Aug 13, 20212.82002.99002.71002.73002.7300278,100,000
Aug 12, 20212.79002.81002.76602.78002.780076,810,000
Aug 11, 20212.83602.83602.75302.81002.810074,460,000
Aug 10, 20212.94002.95002.77502.80002.800092,150,000
Aug 09, 20213.00003.01002.87002.92002.9200107,650,000
Aug 06, 20212.99003.07802.91002.98002.9800261,100,000
Aug 05, 20212.68002.84002.67002.82002.820092,430,000
Aug 04, 20212.71002.78502.67002.70002.700082,560,000
Aug 03, 20212.83002.84002.72002.73002.7300932,800
Aug 02, 20212.90002.92002.78002.79002.79001,399,000
Jul 30, 20212.88002.94502.85002.89002.89001,282,700
Jul 29, 20212.89002.93002.83502.92002.9200737,200
Jul 28, 20212.80002.91002.77002.86002.8600910,000
Jul 27, 20212.74002.84002.64002.83002.83001,287,400
Jul 26, 20212.80002.88002.75002.75002.7500807,300
Jul 23, 20212.90002.92002.75002.80002.80001,283,300
Jul 22, 20212.96002.98002.88002.90002.9000733,300
Jul 21, 20212.95003.03002.92003.00003.0000630,400
Jul 20, 20212.87002.97002.85002.96002.96001,094,700
Jul 19, 20212.83002.90502.80002.85002.85001,098,600
Jul 16, 20212.96002.98002.87502.89002.8900824,500
Jul 15, 20212.93002.98002.88002.94002.94001,032,100
Jul 14, 20213.00003.00002.88002.93002.93001,262,300
Jul 13, 20213.05003.09002.95002.96002.96001,099,900
Jul 12, 20213.12003.16003.04003.07003.0700800,900
Jul 09, 20213.07003.14003.04003.13003.1300835,600
Jul 08, 20212.98003.11002.96003.07003.07001,098,800
Jul 07, 20213.11003.13002.92003.02003.02001,439,700
Jul 06, 20213.19003.20003.05003.12003.12001,479,200
Jul 02, 20213.40003.40003.17003.19003.19001,422,200
Jul 01, 20213.32003.37003.23503.36003.36001,080,700
Jun 30, 20213.39003.40003.29003.32003.32001,491,700
Jun 29, 20213.61003.61503.37003.38003.38001,571,400
Jun 28, 20213.57003.69503.54003.63003.63001,797,200
Jun 25, 20213.52003.65003.48003.55003.55006,710,800
Jun 24, 20213.42003.52003.42003.48003.48001,276,900
Jun 23, 20213.42003.49003.36503.42003.42001,145,700
Jun 22, 20213.38003.44003.28003.43003.43001,541,000
Jun 21, 20213.48003.52603.29003.39003.39001,813,200
Jun 18, 20213.42503.53003.37003.44003.44002,397,800
Jun 17, 20213.48003.53003.35003.43003.43001,689,100
Jun 16, 20213.54003.60003.35003.48003.48003,045,700
Jun 15, 20213.70003.71503.53003.57003.57002,016,500
Jun 14, 20213.80003.81003.66503.68003.68001,927,600
Jun 11, 20214.00004.06003.69003.79003.79004,493,300
Jun 10, 20213.76003.82003.68003.81003.81001,723,400
Jun 09, 20213.80003.85003.71003.76003.76001,947,800
Jun 08, 20213.69003.77003.51003.75003.75003,898,900
Jun 07, 20213.61903.77203.57003.64003.64003,010,700
Jun 04, 20213.33003.61003.26503.56003.56004,292,500
Jun 03, 20213.22003.28003.19003.25003.25001,129,300
Jun 02, 20213.34003.35003.21003.24003.24001,822,700
Jun 01, 20213.39003.39803.26003.33003.33001,198,800
May 28, 20213.37003.44003.30003.35003.35001,698,900
May 27, 20213.34003.39503.27003.35003.35001,128,000
May 26, 20213.19003.34003.16503.33003.33001,286,000
May 25, 20213.20003.24503.14003.16003.1600975,000
May 24, 20213.27003.30003.18003.21003.21001,174,300
May 21, 20213.28003.32003.19003.27003.27001,471,000
May 20, 20213.16003.25003.09003.25003.25001,901,900
May 19, 20213.11003.17503.04003.13003.13002,898,200
May 18, 20213.01003.27002.97003.17003.17004,925,400
May 17, 20212.77002.90802.72902.86002.86001,810,400
May 14, 20212.73002.83002.71002.79002.79001,108,000
May 13, 20212.90002.96002.68002.70002.70002,468,600
May 12, 20212.93003.12002.85502.87002.87003,896,500
May 11, 20212.80002.98002.80002.94002.9400928,900
May 10, 20213.07003.08002.90002.91002.91001,521,400
May 07, 20213.00003.06002.97003.05003.05001,037,700
May 06, 20212.96002.99002.85002.94002.94001,193,400
May 05, 20213.04003.11002.95002.97002.97001,126,500
May 04, 20213.14003.14402.97003.04003.04001,637,500
May 03, 20213.23003.26003.14003.19003.19001,053,100
Apr 30, 20213.23003.28003.18303.23003.2300786,200
Apr 29, 20213.29003.29003.16003.25003.2500816,100
Apr 28, 20213.22003.32003.18503.27003.2700587,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...