ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mustang Bio, Inc. - Common Stock (NQ:MBIO)

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.9600 1.040 0.9600 1.030 63,743 +0.02(+1.98%)
Feb 24, 2026 0.9700 1.013 0.9600 1.010 30,334 +0.02(+2.03%)
Feb 23, 2026 0.9732 1.040 0.9412 0.9899 60,501 -0.01(-0.99%)
Feb 20, 2026 0.8706 1.000 0.8706 0.9998 53,961 +0.08(+9.02%)
Feb 19, 2026 0.8680 0.9171 0.8601 0.9171 25,594 +0.00(+0.00%)
Feb 18, 2026 0.8581 0.9171 0.8471 0.9171 25,810 +0.03(+3.08%)
Feb 17, 2026 0.8654 0.8897 0.8232 0.8897 67,379 +0.02(+1.78%)
Feb 13, 2026 0.8703 0.9097 0.8400 0.8741 65,711 -0.04(-3.91%)
Feb 12, 2026 0.8600 0.9100 0.8251 0.9097 52,814 +0.01(+1.08%)
Feb 11, 2026 0.8100 0.9100 0.8100 0.9000 49,025 +0.05(+5.37%)
Feb 10, 2026 0.8334 0.8742 0.8000 0.8541 127,237 +0.03(+3.31%)
Feb 09, 2026 0.7636 0.8448 0.7500 0.8267 111,212 +0.04(+5.02%)
Feb 06, 2026 0.6700 0.8341 0.6400 0.7872 453,187 +0.07(+10.53%)
Feb 05, 2026 0.6100 0.7698 0.5306 0.7122 6,775,635 +0.01(+1.16%)
Feb 04, 2026 0.8190 0.8190 0.6982 0.7040 157,748 -0.08(-9.63%)
Feb 03, 2026 0.9100 0.9199 0.7520 0.7790 281,830 -0.12(-12.97%)
Feb 02, 2026 0.9848 0.9848 0.8672 0.8951 107,765 -0.07(-7.24%)
Jan 30, 2026 0.9900 1.010 0.9650 0.9650 35,042 -0.01(-0.63%)
Jan 29, 2026 1.000 1.010 0.9601 0.9711 93,370 -0.04(-3.85%)
Jan 28, 2026 1.020 1.040 1.010 1.010 41,604 -0.01(-0.98%)
Jan 27, 2026 1.030 1.050 1.000 1.020 66,996 -0.01(-0.97%)
Jan 26, 2026 1.060 1.060 1.000 1.030 44,295 -0.02(-1.90%)
Jan 23, 2026 1.080 1.096 1.040 1.050 23,597 -0.02(-1.87%)
Jan 22, 2026 1.050 1.091 1.040 1.070 73,545 +0.07(+7.00%)
Jan 21, 2026 1.030 1.040 0.9850 1.000 54,382 -0.03(-2.91%)
Jan 20, 2026 1.050 1.060 1.030 1.030 21,792 -0.02(-1.90%)
Jan 16, 2026 1.070 1.080 1.050 1.050 16,994 +0.00(+0.00%)
Jan 15, 2026 1.080 1.080 1.050 1.050 62,456 -0.03(-2.78%)
Jan 14, 2026 1.070 1.100 1.050 1.080 57,467 -0.01(-0.92%)
Jan 13, 2026 1.120 1.130 1.080 1.090 41,800 -0.02(-1.80%)
Jan 12, 2026 1.170 1.170 1.095 1.110 34,560 -0.05(-4.31%)
Jan 09, 2026 1.200 1.200 1.150 1.160 52,541 +0.02(+1.75%)
Jan 08, 2026 1.140 1.190 1.140 1.140 97,604 +0.01(+0.88%)
Jan 07, 2026 1.090 1.140 1.070 1.130 62,371 +0.04(+3.67%)
Jan 06, 2026 1.120 1.122 1.075 1.090 40,135 -0.02(-1.80%)
Jan 05, 2026 1.090 1.150 1.040 1.110 85,903 +0.04(+3.74%)
Jan 02, 2026 0.9800 1.110 0.9800 1.070 91,347 +0.09(+9.07%)
Dec 31, 2025 0.9506 0.9900 0.9300 0.9810 160,625 +0.03(+3.26%)
Dec 30, 2025 0.9500 0.9629 0.9200 0.9500 101,243 -0.01(-1.25%)
Dec 29, 2025 1.000 1.000 0.9400 0.9620 170,952 -0.06(-5.69%)
Dec 26, 2025 1.030 1.040 0.9675 1.020 140,805 -0.03(-2.86%)
Dec 24, 2025 1.050 1.070 1.032 1.050 60,642 +0.01(+0.96%)
Dec 23, 2025 1.110 1.110 1.040 1.040 40,668 -0.07(-6.31%)
Dec 22, 2025 1.090 1.140 1.084 1.110 38,767 +0.02(+1.83%)
Dec 19, 2025 1.070 1.140 1.070 1.090 85,343 +0.03(+2.83%)
Dec 18, 2025 1.090 1.117 1.050 1.060 81,348 -0.03(-2.75%)
Dec 17, 2025 1.080 1.120 1.080 1.090 46,281 +0.02(+1.87%)
Dec 16, 2025 1.140 1.170 1.060 1.070 191,331 -0.06(-5.31%)
Dec 15, 2025 1.200 1.212 1.130 1.130 76,151 -0.07(-5.44%)
Dec 12, 2025 1.240 1.256 1.170 1.195 71,487 -0.02(-2.05%)
Dec 11, 2025 1.260 1.260 1.210 1.220 56,630 -0.03(-2.40%)
Dec 10, 2025 1.270 1.290 1.220 1.250 69,582 -0.01(-0.79%)
Dec 09, 2025 1.240 1.315 1.230 1.260 171,097 +0.01(+0.80%)
Dec 08, 2025 1.230 1.270 1.210 1.250 60,675 +0.00(+0.00%)
Dec 05, 2025 1.300 1.320 1.250 1.250 27,845 -0.07(-5.30%)
Dec 04, 2025 1.190 1.330 1.180 1.320 98,258 +0.13(+10.92%)
Dec 03, 2025 1.190 1.250 1.180 1.190 74,620 -0.02(-1.65%)
Dec 02, 2025 1.300 1.338 1.200 1.210 94,224 -0.09(-6.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.