-
5 DAY PERFORMANCE
-8.02% -
1 MONTH PERFORMANCE
-25.56% -
3 MONTH PERFORMANCE
-44.61% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
-84.44% -
1 YEAR PERFORMANCE
-86.54%
Mustang Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.21 | $0.21 (-1%) | $0.21 | $0.20 | 368,459 | $7.66 M |
| 11/20/2024 | $0.22 | $0.21 (-5.34%) | $0.22 | $0.21 | 407,117 | $7.70 M |
| 11/19/2024 | $0.22 | $0.22 (1.75%) | $0.23 | $0.21 | 649,300 | $8.13 M |
| 11/18/2024 | $0.21 | $0.22 (4.27%) | $0.22 | $0.21 | 399,240 | $8.10 M |
| 11/15/2024 | $0.24 | $0.23 (-4.87%) | $0.24 | $0.21 | 904,900 | $8.41 M |
| 11/14/2024 | $0.24 | $0.24 (-2%) | $0.24 | $0.23 | 1.06 M | $8.68 M |
| 11/13/2024 | $0.26 | $0.24 (-6.54%) | $0.26 | $0.24 | 923,300 | $895,222 |
| 11/12/2024 | $0.25 | $0.26 (2.12%) | $0.27 | $0.24 | 1.13 M | $940,536 |
| 11/11/2024 | $0.26 | $0.26 (0.78%) | $0.27 | $0.25 | 1.55 M | $946,799 |
| 11/08/2024 | $0.25 | $0.26 (2.82%) | $0.26 | $0.24 | 1.45 M | $939,431 |
| 11/07/2024 | $0.27 | $0.25 (-8.55%) | $0.28 | $0.23 | 4.02 M | $913,643 |
| 11/06/2024 | $0.25 | $0.24 (-2.83%) | $0.25 | $0.22 | 808,921 | $884,170 |
| 11/05/2024 | $0.25 | $0.24 (-3.43%) | $0.26 | $0.24 | 1.12 M | $902,222 |
| 11/04/2024 | $0.27 | $0.26 (-5.19%) | $0.28 | $0.25 | 909,100 | $943,115 |
| 11/01/2024 | $0.28 | $0.27 (-4.61%) | $0.29 | $0.26 | 702,600 | $984,008 |
| 10/31/2024 | $0.29 | $0.28 (-2.37%) | $0.31 | $0.28 | 1.02 M | $1.03 M |
| 10/30/2024 | $0.29 | $0.31 (6.64%) | $0.35 | $0.29 | 5.04 M | $1.14 M |
| 10/29/2024 | $0.30 | $0.29 (-1.74%) | $0.30 | $0.29 | 841,200 | $1.08 M |
| 10/28/2024 | $0.27 | $0.30 (12.69%) | $0.31 | $0.27 | 1.75 M | $1.11 M |
| 10/25/2024 | $0.28 | $0.29 (3.54%) | $0.31 | $0.27 | 2.19 M | $1.07 M |
| 10/24/2024 | $0.27 | $0.29 (8.44%) | $0.30 | $0.26 | 4.78 M | $1.07 M |
| 10/23/2024 | $0.34 | $0.30 (-11.43%) | $0.37 | $0.29 | 41.12 M | $1.12 M |
| 10/22/2024 | $0.29 | $0.28 (-2.39%) | $0.34 | $0.25 | 20.62 M | $1.04 M |
| 10/21/2024 | $0.21 | $0.29 (37.15%) | $0.30 | $0.21 | 4.58 M | $1.08 M |
| 10/18/2024 | $0.22 | $0.22 (-1.18%) | $0.22 | $0.21 | 280,300 | $800,911 |
| 10/17/2024 | $0.22 | $0.22 (-1.32%) | $0.23 | $0.22 | 330,047 | $799,806 |
| 10/16/2024 | $0.22 | $0.22 (1.9%) | $0.22 | $0.21 | 481,003 | $809,753 |
| 10/15/2024 | $0.23 | $0.22 (-3.36%) | $0.23 | $0.21 | 213,931 | $804,227 |
| 10/14/2024 | $0.22 | $0.22 (-2.62%) | $0.24 | $0.21 | 239,200 | $792,806 |
| 10/11/2024 | $0.23 | $0.22 (-3.49%) | $0.23 | $0.22 | 132,906 | $814,173 |
| 10/10/2024 | $0.23 | $0.22 (-4.76%) | $0.23 | $0.21 | 160,886 | $810,489 |
| 10/09/2024 | $0.22 | $0.22 (0.23%) | $0.22 | $0.21 | 250,153 | $795,753 |
| 10/08/2024 | $0.23 | $0.21 (-7.38%) | $0.24 | $0.21 | 505,800 | $781,754 |
| 10/07/2024 | $0.22 | $0.23 (1.52%) | $0.23 | $0.22 | 155,500 | $837,751 |
| 10/04/2024 | $0.23 | $0.22 (-3.75%) | $0.24 | $0.21 | 504,179 | $804,595 |
| 10/03/2024 | $0.23 | $0.22 (-1.29%) | $0.23 | $0.22 | 296,200 | $819,700 |
| 10/02/2024 | $0.23 | $0.22 (-4.3%) | $0.24 | $0.21 | 438,700 | $811,595 |
| 10/01/2024 | $0.24 | $0.23 (-5.79%) | $0.25 | $0.23 | 216,500 | $832,962 |
| 09/30/2024 | $0.23 | $0.24 (2.35%) | $0.25 | $0.23 | 240,883 | $866,855 |
| 09/27/2024 | $0.25 | $0.23 (-7.82%) | $0.26 | $0.23 | 757,414 | $847,330 |
| 09/26/2024 | $0.23 | $0.24 (4.92%) | $0.26 | $0.22 | 857,846 | $880,118 |
| 09/25/2024 | $0.22 | $0.22 (-0.8%) | $0.24 | $0.22 | 568,800 | $818,594 |
| 09/24/2024 | $0.21 | $0.22 (1.55%) | $0.22 | $0.21 | 267,285 | $794,648 |
| 09/23/2024 | $0.23 | $0.21 (-7.26%) | $0.23 | $0.21 | 594,300 | $785,806 |
| 09/20/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 736,339 | $817,857 |
| 09/19/2024 | $0.26 | $0.22 (-12.55%) | $0.26 | $0.22 | 1.41 M | $821,542 |
| 09/18/2024 | $0.26 | $0.25 (-3.35%) | $0.27 | $0.25 | 288,019 | $935,378 |
| 09/17/2024 | $0.26 | $0.27 (3.12%) | $0.27 | $0.26 | 353,321 | $987,323 |
| 09/16/2024 | $0.27 | $0.26 (-3.3%) | $0.28 | $0.26 | 295,908 | $961,904 |
| 09/13/2024 | $0.25 | $0.27 (8.7%) | $0.27 | $0.25 | 338,400 | $994,692 |
| 09/12/2024 | $0.27 | $0.25 (-7.38%) | $0.27 | $0.24 | 678,935 | $924,695 |
| 09/11/2024 | $0.28 | $0.27 (-4.98%) | $0.28 | $0.25 | 511,327 | $977,745 |
| 09/10/2024 | $0.29 | $0.28 (-3.08%) | $0.29 | $0.27 | 725,100 | $1.03 M |
| 09/09/2024 | $0.27 | $0.29 (7.5%) | $0.30 | $0.27 | 676,800 | $1.08 M |
| 09/06/2024 | $0.29 | $0.28 (-1.71%) | $0.29 | $0.28 | 448,100 | $1.04 M |
| 09/05/2024 | $0.28 | $0.28 (2.92%) | $0.30 | $0.28 | 281,236 | $1.04 M |
| 09/04/2024 | $0.28 | $0.28 (-1.04%) | $0.29 | $0.27 | 319,400 | $1.02 M |
| 09/03/2024 | $0.29 | $0.28 (-2.23%) | $0.31 | $0.28 | 641,663 | $1.03 M |
| 08/30/2024 | $0.30 | $0.28 (-7.5%) | $0.31 | $0.26 | 1.58 M | $1.04 M |
| 08/29/2024 | $0.31 | $0.30 (-1.47%) | $0.31 | $0.29 | 508,445 | $1.11 M |
| 08/28/2024 | $0.31 | $0.30 (-3.18%) | $0.31 | $0.29 | 400,600 | $1.09 M |
| 08/27/2024 | $0.35 | $0.30 (-13.41%) | $0.36 | $0.29 | 2.15 M | $1.12 M |
| 08/26/2024 | $0.38 | $0.35 (-8.92%) | $0.38 | $0.34 | 722,000 | $1.27 M |
| 08/23/2024 | $0.37 | $0.37 (1.63%) | $0.38 | $0.37 | 494,000 | $1.38 M |
| 08/22/2024 | $0.37 | $0.38 (2.18%) | $0.40 | $0.37 | 699,800 | $1.40 M |