Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mustang Bio Inc (MBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7799 0.79 0.75 0.775 800
2nd Apr 2026 (Thu) 0.7799 0.79 0.75 0.775 800
1st Apr 2026 (Wed) 0.727 0.77 0.727 0.7601 2,453
31st Mar 2026 (Tue) 0.7365 0.7365 0.73 0.728 943
30th Mar 2026 (Mon) 0.73 0.75 0.726 0.7251 826
27th Mar 2026 (Fri) 0.72 0.72 0.7082 0.723 242
26th Mar 2026 (Thu) 0.76 0.76 0.735 0.74 1,757
25th Mar 2026 (Wed) 0.78 0.7829 0.76 0.765 1,467
24th Mar 2026 (Tue) 0.793 0.793 0.7785 0.8086 3,652
23rd Mar 2026 (Mon) 0.8673 0.8673 0.825 0.8125 334
20th Mar 2026 (Fri) 0.80 0.80 0.7976 0.8476 397
19th Mar 2026 (Thu) 0.809 0.8266 0.7891 0.8499 2,561
18th Mar 2026 (Wed) 0.8716 0.8716 0.8225 0.8596 3,270
17th Mar 2026 (Tue) 0.895 0.895 0.87 0.89 4,467
16th Mar 2026 (Mon) 0.92 0.92 0.88 0.9299 7,392
13th Mar 2026 (Fri) 0.9504 0.9625 0.942 0.942 3,573
12th Mar 2026 (Thu) 0.977 0.977 0.94 0.9448 1,148
11th Mar 2026 (Wed) 0.95 0.983 0.9378 0.9899 1,747
10th Mar 2026 (Tue) 0.9117 0.99 0.9117 0.9899 6,343
9th Mar 2026 (Mon) 0.8712 0.90 0.8711 0.9191 2,545
6th Mar 2026 (Fri) 0.9195 0.9195 0.8831 0.8963 6,883
5th Mar 2026 (Thu) 0.97 0.97 0.93 0.9493 5,916
4th Mar 2026 (Wed) 0.93 0.95 0.93 0.9585 2,469
3rd Mar 2026 (Tue) 0.96 0.96 0.91 0.9257 4,678
2nd Mar 2026 (Mon) 0.9894 1.005 0.9421 0.9574 6,834
27th Feb 2026 (Fri) 1.02 1.03 0.99 1.01 1,850
26th Feb 2026 (Thu) 1.04 1.04 1.02 1.03 1,282
25th Feb 2026 (Wed) 1.01 1.03 1.01 1.03 0
24th Feb 2026 (Tue) 1.01 1.01 1.01 1.01 0
23rd Feb 2026 (Mon) 1.01 1.01 0.9599 0.9899 13,330
20th Feb 2026 (Fri) 0.91 0.9859 0.91 0.9998 4,991
19th Feb 2026 (Thu) 0.89 0.91 0.89 0.9171 2,264
18th Feb 2026 (Wed) 0.88 0.9091 0.871 0.9171 1,703
17th Feb 2026 (Tue) 0.88 0.8806 0.8606 0.8897 2,103
16th Feb 2026 (Mon) 0.882 0.882 0.84 0.8741 2,006
13th Feb 2026 (Fri) 0.882 0.882 0.84 0.8741 2,006
12th Feb 2026 (Thu) 0.85 0.9061 0.8376 0.9097 2,723
11th Feb 2026 (Wed) 0.825 0.9038 0.825 0.90 3,570
10th Feb 2026 (Tue) 0.843 0.8698 0.83 0.8541 4,363
9th Feb 2026 (Mon) 0.76 0.8341 0.7509 0.8267 5,843
6th Feb 2026 (Fri) 0.651 0.83 0.651 0.7872 22,729
5th Feb 2026 (Thu) 0.59 0.75 0.539 0.7122 827,766
FTSE 100 Latest
Value10,436.29
Change71.50