Mustang Bio (MBIO) Historical Stock Prices

Analyze Mustang Bio (MBIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mustang Bio (MBIO) Interactive Price Chart

Interactive historical price chart showing Mustang Bio stock price movements and trends across multiple time periods.

Loading chart...

MBIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

MBIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	0.40	0.42	0.37	0.38	0.38	29.95K
Oct 15, 2026	0.37	0.39	0.37	0.39	0.39	31.51K
Oct 14, 2026	0.38	0.43	0.37	0.37	0.37	159.81K
Oct 13, 2026	0.39	0.40	0.37	0.38	0.38	29.68K
Oct 12, 2026	0.41	0.44	0.38	0.41	0.41	54.38K
Oct 9, 2026	0.43	0.43	0.38	0.40	0.40	96.93K
Oct 8, 2026	0.45	0.45	0.41	0.42	0.42	100.95K
Oct 7, 2026	0.46	0.46	0.45	0.45	0.45	17.18K
Oct 6, 2026	0.46	0.47	0.46	0.46	0.46	42.88K
Oct 5, 2026	0.46	0.47	0.46	0.46	0.46	16.28K
Oct 2, 2026	0.47	0.48	0.46	0.47	0.47	33.39K
Oct 1, 2026	0.47	0.47	0.46	0.47	0.47	16.09K
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	30.47K
Sep 29, 2026	0.50	0.51	0.47	0.48	0.48	49.26K
Sep 28, 2026	0.51	0.52	0.50	0.51	0.51	12.13K
Sep 25, 2026	0.53	0.53	0.52	0.52	0.52	5.09K
Sep 24, 2026	0.54	0.54	0.50	0.53	0.53	41.09K
Sep 23, 2026	0.49	0.55	0.49	0.51	0.51	24.10K
Sep 22, 2026	0.54	0.55	0.53	0.53	0.53	18.88K
Sep 21, 2026	0.53	0.56	0.53	0.55	0.55	42.28K
Sep 18, 2026	0.49	0.54	0.49	0.54	0.54	52.86K
Sep 17, 2026	0.51	0.51	0.49	0.49	0.49	26.64K
Sep 16, 2026	0.51	0.51	0.47	0.50	0.50	41.84K
Sep 15, 2026	0.55	0.55	0.50	0.50	0.50	41.68K
Sep 14, 2026	0.54	0.54	0.51	0.51	0.51	20.52K
Sep 11, 2026	0.53	0.55	0.51	0.51	0.51	25.87K
Sep 10, 2026	0.54	0.54	0.52	0.52	0.52	20.62K
Sep 9, 2026	0.55	0.55	0.52	0.53	0.53	9.17K
Sep 8, 2026	0.54	0.55	0.53	0.54	0.54	22.53K
Sep 4, 2026	0.55	0.56	0.53	0.54	0.54	37.38K
Sep 3, 2026	0.54	0.56	0.54	0.56	0.56	29.88K
Sep 2, 2026	0.55	0.55	0.54	0.54	0.54	11.60K
Sep 1, 2026	0.54	0.55	0.54	0.55	0.55	18.14K
Aug 31, 2026	0.54	0.54	0.53	0.54	0.54	9.11K
Aug 28, 2026	0.55	0.55	0.53	0.54	0.54	20.25K
Aug 27, 2026	0.56	0.56	0.55	0.55	0.55	33.18K
Aug 26, 2026	0.55	0.57	0.55	0.56	0.56	15.77K
Aug 25, 2026	0.55	0.58	0.55	0.55	0.55	6.28K
Aug 24, 2026	0.57	0.58	0.55	0.55	0.55	31.77K
Aug 21, 2026	0.57	0.58	0.57	0.58	0.58	6.46K
Aug 20, 2026	0.56	0.57	0.56	0.57	0.57	14.16K
Aug 19, 2026	0.55	0.58	0.55	0.57	0.57	10.12K
Aug 18, 2026	0.58	0.60	0.55	0.57	0.57	16.29K
Aug 17, 2026	0.59	0.60	0.59	0.59	0.59	8.27K
Aug 14, 2026	0.59	0.59	0.59	0.59	0.59	11.56K
Aug 13, 2026	0.60	0.60	0.59	0.59	0.59	28.84K
Aug 12, 2026	0.61	0.62	0.59	0.61	0.61	86.08K
Aug 11, 2026	0.58	0.62	0.58	0.61	0.61	21.36K
Aug 10, 2026	0.60	0.62	0.56	0.59	0.59	31.00K
Aug 7, 2026	0.56	0.65	0.56	0.60	0.60	74.32K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Mustang Bio (MBIO) Interactive Price Chart

MBIO Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics