Mustang Bio (MBIO) Stock Chart & Stock Price History

$0.29
+0.01 (+3.58%)
(As of 05/8/2024 ET)

Mustang Bio Stock Price Performance

5 Day
Performance
-8.97%
1 Month
Performance
-58.58%
3 Month
Performance
-77.40%
6 Month
Performance
-83.37%
Year-To-Date
Performance
-78.57%
1 Year
Performance
-93.14%
Receive MBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mustang Bio and its competitors with MarketBeat's FREE daily newsletter

MBIO Stock Chart for Thursday, May, 9, 2024

Mustang Bio Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.30$0.28
-5.65%
$0.31$0.27164,256 shs$2.95 million
05/06/2024$0.32$0.30
-5.29%
$0.32$0.30163,956 shs$3.13 million
05/03/2024$0.29$0.32
+8.46%
$0.32$0.28164,316 shs$3.30 million
05/02/2024$0.27$0.29
+9.74%
$0.30$0.27244,485 shs$3.04 million
05/01/2024$0.25$0.27
+7.66%
$0.27$0.24241,996 shs$2.77 million
04/30/2024$0.24$0.25
+4.64%
$0.26$0.24303,380 shs$2.58 million
04/29/2024$0.32$0.24
-25.02%
$0.33$0.22734,082 shs$2.46 million
04/26/2024$0.36$0.32
-11.58%
$0.37$0.32253,463 shs$3.28 million
04/25/2024$0.35$0.36
+2.11%
$0.37$0.3263,965 shs$3.71 million
04/24/2024$0.36$0.35
-2.67%
$0.36$0.33123,283 shs$3.64 million
04/23/2024$0.34$0.36
+5.79%
$0.37$0.33126,086 shs$3.74 million
04/22/2024$0.34$0.34
-0.47%
$0.40$0.33311,265 shs$3.53 million
04/19/2024$0.37$0.34
-7.92%
$0.40$0.34129,383 shs$3.55 million
04/18/2024$0.38$0.37
-3.39%
$0.45$0.37199,542 shs$3.86 million
04/17/2024$0.37$0.38
+4.92%
$0.38$0.33452,359 shs$3.99 million
04/16/2024$0.38$0.37
-2.40%
$0.40$0.34364,979 shs$3.80 million
04/15/2024$0.51$0.38
-26.18%
$0.52$0.33703,144 shs$3.90 million
04/12/2024$0.55$0.51
-7.16%
$0.55$0.51125,599 shs$5.28 million
04/11/2024$0.52$0.55
+5.31%
$0.55$0.52182,204 shs$5.69 million
04/10/2024$0.68$0.52
-24.04%
$0.69$0.511.05 million shs$5.40 million
04/09/2024$0.70$0.68
-2.08%
$0.73$0.65129,719 shs$7.11 million
04/08/2024$0.76$0.70
-8.41%
$0.81$0.66328,444 shs$7.26 million
04/05/2024$0.79$0.76
-2.85%
$0.82$0.7658,984 shs$7.92 million
04/04/2024$0.82$0.79
-4.27%
$0.86$0.75240,272 shs$8.16 million
04/03/2024$1.02$0.82
-19.61%
$1.02$0.82464,350 shs$8.52 million
04/02/2024$1.05$1.02
-2.86%
$1.07$0.9548,324 shs$10.60 million
04/01/2024$1.04$1.05
+0.96%
$1.06$0.9862,944 shs$10.91 million
03/29/2024$1.04$1.04$1.07$1.0150,078 shs$10.81 million
03/28/2024$0.98$1.04
+6.12%
$1.07$1.0147,400 shs$10.81 million
03/27/2024$0.93$0.98
+5.26%
$1.03$0.9082,151 shs$10.18 million
03/26/2024$0.96$0.93
-3.02%
$0.95$0.9188,032 shs$9.67 million
03/25/2024$1.08$0.96
-11.11%
$1.13$0.90478,425 shs$9.97 million
03/22/2024$1.12$1.08
-3.57%
$1.15$1.05102,352 shs$11.22 million
03/21/2024$1.14$1.12
-1.75%
$1.33$1.10392,742 shs$11.64 million
03/20/2024$1.05$1.14
+9.09%
$1.18$1.0282,160 shs$11.85 million
03/19/2024$1.04$1.05
+0.48%
$1.11$0.97110,829 shs$10.86 million
03/18/2024$0.95$1.04
+9.47%
$1.07$0.90210,001 shs$9.59 million
03/15/2024$0.99$0.95
-4.49%
$1.07$0.94125,597 shs$8.76 million
03/14/2024$0.97$0.99
+2.55%
$1.00$0.9271,059 shs$9.17 million
03/13/2024$1.06$0.97
-8.49%
$1.06$0.91287,022 shs$8.94 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/12/2024$1.16$1.06
-8.62%
$1.18$1.06123,589 shs$9.77 million
03/11/2024$1.25$1.16
-7.20%
$1.27$1.10367,922 shs$10.70 million
03/08/2024$1.39$1.27
-8.63%
$1.37$1.23458,650 shs$11.71 million
03/07/2024$1.36$1.39
+2.21%
$1.49$1.313.96 million shs$12.81 million
03/06/2024$1.35$1.36
+0.74%
$1.38$1.2926,766 shs$12.54 million
03/05/2024$1.35$1.35$1.40$1.2941,262 shs$12.45 million
03/04/2024$1.33$1.35
+1.50%
$1.39$1.2789,919 shs$12.45 million
03/01/2024$1.35$1.33
-1.48%
$1.36$1.289,615 shs$12.26 million
02/29/2024$1.33$1.35
+1.50%
$1.36$1.3114,227 shs$12.45 million
02/28/2024$1.33$1.33$1.36$1.2737,038 shs$12.26 million
02/27/2024$1.29$1.33
+3.10%
$1.33$1.2727,001 shs$12.26 million
02/26/2024$1.26$1.29
+2.38%
$1.29$1.2520,291 shs$11.89 million
02/23/2024$1.25$1.26
+0.80%
$1.30$1.2431,826 shs$11.62 million
02/22/2024$1.25$1.25$1.29$1.2418,513 shs$11.52 million
02/21/2024$1.29$1.25
-3.10%
$1.32$1.2465,059 shs$11.53 million
02/20/2024$1.29$1.29$1.33$1.2334,578 shs$11.89 million
02/19/2024$1.29$1.29$1.33$1.2529,600 shs$11.89 million
02/16/2024$1.31$1.34
+2.29%
$1.34$1.2629,608 shs$12.36 million
02/15/2024$1.34$1.31
-2.24%
$1.34$1.2830,973 shs$12.08 million
02/14/2024$1.29$1.34
+3.88%
$1.34$1.259,729 shs$12.36 million
02/13/2024$1.30$1.29
-0.77%
$1.34$1.2287,203 shs$11.89 million
02/12/2024$1.34$1.30
-2.99%
$1.36$1.3028,249 shs$11.99 million
02/09/2024$1.28$1.34
+4.69%
$1.35$1.2928,762 shs$12.36 million
02/08/2024$1.31$1.28
-2.44%
$1.36$1.2835,592 shs$11.80 million
02/07/2024$1.34$1.31
-2.09%
$1.34$1.319,821 shs$12.09 million

This page (NASDAQ:MBIO) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners