MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBIO — Mustang Bio, Inc.
NasdaqMustang Bio, Inc.
$0.46
-0.00(-0.02%)
- O
- 0.46
- H
- 0.47
- L
- 0.46
- V
- 40.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.46
Period Return-62.9%
Period High$7.00
Period Low$0.46
Avg Daily Volume1.14M
Total Trading Days365
MBIO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.46 | $0.47 | $0.46 | $0.46 | $-0.00 | -0.02% | 40,876 | $0.46 | $0.46 $0.47 |
| Oct 5, 2026 | $0.46 | $0.47 | $0.46 | $0.46 | $-0.01 | -2.33% | 16,688 | $0.46 | $0.46 $0.47 |
| Oct 2, 2026 | $0.47 | $0.48 | $0.46 | $0.47 | +$0.00 | +0.83% | 33,393 | $0.46 | $0.46 $0.48 |
| Oct 1, 2026 | $0.47 | $0.47 | $0.46 | $0.47 | +$0.00 | +0.91% | 16,103 | $0.46 | $0.46 $0.47 |
| Sep 30, 2026 | $0.47 | $0.47 | $0.46 | $0.46 | $-0.02 | -3.46% | 30,474 | $0.47 | $0.46 $0.47 |
| Sep 29, 2026 | $0.50 | $0.51 | $0.47 | $0.48 | $-0.03 | -5.39% | 49,264 | $0.49 | $0.47 $0.51 |
| Sep 28, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $-0.01 | -2.59% | 12,129 | $0.51 | $0.50 $0.52 |
| Sep 25, 2026 | $0.53 | $0.53 | $0.52 | $0.52 | $-0.01 | -1.10% | 5,094 | $0.52 | $0.52 $0.53 |
| Sep 24, 2026 | $0.54 | $0.54 | $0.50 | $0.53 | +$0.01 | +2.89% | 41,093 | $0.52 | $0.50 $0.54 |
| Sep 23, 2026 | $0.49 | $0.55 | $0.49 | $0.51 | $-0.02 | -3.69% | 24,096 | $0.51 | $0.49 $0.55 |
| Sep 22, 2026 | $0.54 | $0.55 | $0.53 | $0.53 | $-0.02 | -3.45% | 18,883 | $0.55 | $0.53 $0.55 |
| Sep 21, 2026 | $0.53 | $0.56 | $0.53 | $0.55 | +$0.01 | +1.91% | 42,283 | $0.54 | $0.53 $0.56 |
| Sep 18, 2026 | $0.49 | $0.54 | $0.49 | $0.54 | +$0.05 | +10.12% | 52,862 | $0.51 | $0.49 $0.54 |
| Sep 17, 2026 | $0.51 | $0.51 | $0.49 | $0.49 | $-0.01 | -2.00% | 26,642 | $0.49 | $0.49 $0.51 |
| Sep 16, 2026 | $0.51 | $0.51 | $0.47 | $0.50 | $-0.00 | -0.70% | 41,839 | $0.50 | $0.47 $0.51 |
| Sep 15, 2026 | $0.55 | $0.55 | $0.50 | $0.50 | $-0.01 | -1.29% | 41,607 | $0.51 | $0.50 $0.55 |
| Sep 14, 2026 | $0.54 | $0.54 | $0.51 | $0.51 | +$0.00 | +0.57% | 20,240 | $0.51 | $0.51 $0.54 |
| Sep 11, 2026 | $0.53 | $0.55 | $0.51 | $0.51 | $-0.01 | -2.46% | 25,868 | $0.52 | $0.51 $0.55 |
| Sep 10, 2026 | $0.54 | $0.54 | $0.52 | $0.52 | $-0.01 | -1.53% | 20,623 | $0.52 | $0.52 $0.54 |
| Sep 9, 2026 | $0.55 | $0.55 | $0.52 | $0.53 | $-0.01 | -2.42% | 9,171 | $0.53 | $0.52 $0.55 |
| Sep 8, 2026 | $0.54 | $0.55 | $0.53 | $0.54 | $-0.00 | -0.31% | 22,532 | $0.54 | $0.53 $0.55 |
| Sep 4, 2026 | $0.55 | $0.56 | $0.53 | $0.54 | $-0.02 | -3.05% | 37,378 | $0.54 | $0.53 $0.56 |
| Sep 3, 2026 | $0.54 | $0.56 | $0.54 | $0.56 | +$0.02 | +3.13% | 29,878 | $0.55 | $0.54 $0.56 |
| Sep 2, 2026 | $0.55 | $0.55 | $0.54 | $0.54 | $-0.01 | -0.93% | 11,597 | $0.54 | $0.54 $0.55 |
| Sep 1, 2026 | $0.54 | $0.55 | $0.54 | $0.55 | +$0.01 | +1.97% | 18,139 | $0.54 | $0.54 $0.55 |
| Aug 31, 2026 | $0.54 | $0.54 | $0.53 | $0.54 | $-0.00 | -0.02% | 9,110 | $0.54 | $0.53 $0.54 |
| Aug 28, 2026 | $0.55 | $0.55 | $0.53 | $0.54 | $-0.01 | -2.27% | 20,256 | $0.54 | $0.53 $0.55 |
| Aug 27, 2026 | $0.56 | $0.56 | $0.55 | $0.55 | $-0.01 | -1.77% | 33,177 | $0.55 | $0.55 $0.56 |
| Aug 26, 2026 | $0.55 | $0.57 | $0.55 | $0.56 | +$0.01 | +1.45% | 15,770 | $0.56 | $0.55 $0.57 |
| Aug 25, 2026 | $0.55 | $0.58 | $0.55 | $0.55 | +$0.00 | +0.13% | 6,278 | $0.56 | $0.55 $0.58 |