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)

0.7600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.7540 0.7780 0.7506 0.7600 30,657 +0.01(+0.80%)
Apr 24, 2026 0.7500 0.7992 0.7478 0.7540 87,590 -0.01(-1.23%)
Apr 23, 2026 0.7497 0.7700 0.7485 0.7634 5,526 -0.00(-0.21%)
Apr 22, 2026 0.7376 0.7650 0.7150 0.7650 80,026 +0.05(+6.83%)
Apr 21, 2026 0.7600 0.7600 0.7161 0.7161 10,986 -0.02(-3.20%)
Apr 20, 2026 0.7500 0.7700 0.6774 0.7398 106,611 -0.03(-3.92%)
Apr 17, 2026 0.7550 0.7879 0.7502 0.7700 28,322 +0.02(+1.99%)
Apr 16, 2026 0.7701 0.7725 0.7501 0.7550 21,775 -0.01(-0.81%)
Apr 15, 2026 0.7400 0.7800 0.7401 0.7612 35,409 +0.01(+1.49%)
Apr 14, 2026 0.7142 0.7500 0.7101 0.7500 43,033 +0.04(+5.09%)
Apr 13, 2026 0.7000 0.7500 0.6913 0.7137 19,611 +0.01(+1.96%)
Apr 10, 2026 0.7430 0.7710 0.7000 0.7000 53,209 -0.04(-5.79%)
Apr 09, 2026 0.7400 0.7500 0.7400 0.7430 11,483 -0.01(-0.93%)
Apr 08, 2026 0.7755 0.7800 0.7435 0.7500 34,986 +0.01(+1.21%)
Apr 07, 2026 0.7600 0.7980 0.7200 0.7410 19,757 -0.02(-1.98%)
Apr 06, 2026 0.7500 0.7626 0.7500 0.7560 27,807 -0.02(-2.45%)
Apr 02, 2026 0.7426 0.7900 0.7400 0.7750 56,649 +0.01(+1.96%)
Apr 01, 2026 0.7280 0.7989 0.7270 0.7601 45,425 +0.03(+4.41%)
Mar 31, 2026 0.7325 0.7400 0.7260 0.7280 19,548 +0.00(+0.40%)
Mar 30, 2026 0.7200 0.7500 0.7100 0.7251 33,159 +0.00(+0.29%)
Mar 27, 2026 0.7400 0.7600 0.7082 0.7230 18,862 -0.02(-2.30%)
Mar 26, 2026 0.7600 0.7700 0.7314 0.7400 23,895 -0.03(-3.27%)
Mar 25, 2026 0.8200 0.8200 0.7600 0.7650 21,406 -0.04(-5.39%)
Mar 24, 2026 0.8099 0.8350 0.7750 0.8086 65,898 -0.00(-0.48%)
Mar 23, 2026 0.8476 0.8860 0.8125 0.8125 30,749 -0.04(-4.14%)
Mar 20, 2026 0.8272 0.8969 0.7811 0.8476 80,037 -0.00(-0.27%)
Mar 19, 2026 0.8200 0.8500 0.7860 0.8499 64,484 -0.01(-1.13%)
Mar 18, 2026 0.8720 0.8879 0.8225 0.8596 30,085 -0.03(-3.42%)
Mar 17, 2026 0.8790 0.9164 0.8690 0.8900 31,715 -0.04(-4.29%)
Mar 16, 2026 0.9500 0.9552 0.8694 0.9299 34,905 -0.01(-1.28%)
Mar 13, 2026 0.9499 0.9900 0.9420 0.9420 28,587 -0.00(-0.30%)
Mar 12, 2026 0.9900 0.9900 0.9400 0.9448 30,811 -0.05(-4.56%)
Mar 11, 2026 0.9800 0.9899 0.9378 0.9899 19,799 +0.00(+0.00%)
Mar 10, 2026 0.9200 0.9900 0.9117 0.9899 69,405 +0.07(+7.70%)
Mar 09, 2026 0.8800 0.9191 0.8240 0.9191 21,473 +0.02(+2.54%)
Mar 06, 2026 0.9295 0.9295 0.8800 0.8963 41,407 -0.05(-5.58%)
Mar 05, 2026 0.9400 0.9700 0.9300 0.9493 18,444 -0.01(-0.96%)
Mar 04, 2026 0.9100 0.9811 0.9000 0.9585 29,661 +0.03(+3.54%)
Mar 03, 2026 0.9700 0.9799 0.9100 0.9257 29,927 -0.03(-3.31%)
Mar 02, 2026 0.9700 1.030 0.9030 0.9574 58,326 -0.05(-5.21%)
Feb 27, 2026 1.002 1.030 0.9832 1.010 32,333 -0.02(-1.94%)
Feb 26, 2026 1.010 1.040 1.000 1.030 18,405 +0.00(+0.00%)
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%)
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.