State Street Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.42
0.00 (0.00%)
Nov 4, 2026, 11:16 AM EST - Market open
MBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26.43 | 26.47 | 26.42 | 26.42 | 26.42 | - | 89 |
| Nov 3, 2026 | 26.35 | 26.47 | 26.28 | 26.42 | 26.42 | 0.42% | 10,387 |
| Nov 2, 2026 | 26.37 | 26.37 | 26.28 | 26.31 | 26.31 | 0.16% | 67,858 |
| Oct 30, 2026 | 26.39 | 26.41 | 26.32 | 26.35 | 26.27 | 0.24% | 4,319 |
| Oct 29, 2026 | 26.33 | 26.35 | 26.25 | 26.29 | 26.20 | 0.14% | 3,782 |
| Oct 28, 2026 | 26.23 | 26.32 | 26.19 | 26.25 | 26.17 | 0.14% | 9,051 |
| Oct 27, 2026 | 26.23 | 26.32 | 26.19 | 26.21 | 26.13 | -0.08% | 12,165 |
| Oct 26, 2026 | 26.18 | 26.32 | 26.07 | 26.23 | 26.15 | 0.17% | 92,724 |
| Oct 23, 2026 | 26.11 | 26.24 | 26.05 | 26.19 | 26.10 | 0.23% | 25,151 |
| Oct 22, 2026 | 26.00 | 26.16 | 26.00 | 26.13 | 26.04 | 0.77% | 3,582 |
| Oct 21, 2026 | 25.89 | 25.97 | 25.89 | 25.93 | 25.85 | 0.10% | 946 |
| Oct 20, 2026 | 25.97 | 26.06 | 25.45 | 25.90 | 25.82 | -0.37% | 132,613 |
| Oct 19, 2026 | 25.95 | 26.02 | 25.92 | 26.00 | 25.91 | -0.02% | 5,991 |
| Oct 16, 2026 | 25.93 | 26.00 | 25.92 | 26.00 | 25.92 | - | 2,812 |
| Oct 15, 2026 | 25.91 | 26.08 | 25.91 | 26.00 | 25.92 | 0.70% | 12,986 |
| Oct 14, 2026 | 25.78 | 25.85 | 25.74 | 25.82 | 25.74 | 0.16% | 4,335 |
| Oct 13, 2026 | 25.74 | 25.89 | 25.74 | 25.78 | 25.70 | 0.41% | 31,128 |
| Oct 12, 2026 | 25.61 | 25.73 | 25.60 | 25.68 | 25.60 | 0.29% | 12,593 |
| Oct 9, 2026 | 25.71 | 25.83 | 25.29 | 25.60 | 25.52 | 0.18% | 70,862 |
| Oct 8, 2026 | 25.70 | 25.74 | 25.27 | 25.56 | 25.48 | -0.49% | 49,563 |
| Oct 7, 2026 | 25.73 | 25.73 | 25.68 | 25.68 | 25.60 | -0.38% | 327 |
| Oct 6, 2026 | 25.85 | 25.85 | 25.58 | 25.78 | 25.70 | -0.23% | 8,216 |
| Oct 5, 2026 | 25.77 | 28.09 | 25.67 | 25.84 | 25.76 | 0.55% | 39,026 |
| Oct 2, 2026 | 25.92 | 25.92 | 25.69 | 25.70 | 25.62 | -0.04% | 4,285 |
| Oct 1, 2026 | 25.76 | 25.76 | 25.67 | 25.71 | 25.63 | 0.66% | 38,294 |
| Sep 30, 2026 | 25.62 | 25.69 | 25.61 | 25.62 | 25.46 | 0.55% | 3,977 |
| Sep 29, 2026 | 25.42 | 25.48 | 25.32 | 25.48 | 25.32 | 0.20% | 6,126 |
| Sep 28, 2026 | 25.46 | 25.55 | 25.42 | 25.43 | 25.27 | -0.84% | 19,955 |
| Sep 25, 2026 | 25.81 | 25.81 | 25.65 | 25.65 | 25.49 | -1.52% | 13,011 |
| Sep 24, 2026 | 25.75 | 27.27 | 25.64 | 26.04 | 25.88 | 0.81% | 54,755 |
| Sep 23, 2026 | 25.83 | 25.88 | 25.75 | 25.83 | 25.67 | -0.70% | 9,662 |
| Sep 22, 2026 | 26.00 | 26.06 | 25.97 | 26.01 | 25.85 | 0.05% | 6,593 |
| Sep 21, 2026 | 26.08 | 26.08 | 26.00 | 26.00 | 25.84 | -0.08% | 15,301 |
| Sep 18, 2026 | 26.04 | 26.09 | 26.00 | 26.02 | 25.86 | -0.48% | 11,966 |
| Sep 17, 2026 | 26.24 | 26.29 | 26.10 | 26.15 | 25.98 | -0.25% | 20,880 |
| Sep 16, 2026 | 26.25 | 26.26 | 26.16 | 26.21 | 26.05 | -0.15% | 13,954 |
| Sep 15, 2026 | 26.34 | 26.34 | 26.22 | 26.25 | 26.09 | -0.51% | 11,069 |
| Sep 14, 2026 | 26.39 | 26.40 | 26.34 | 26.39 | 26.22 | - | 7,541 |
| Sep 11, 2026 | 26.41 | 26.46 | 26.36 | 26.39 | 26.22 | -0.06% | 10,002 |
| Sep 10, 2026 | 26.45 | 26.46 | 26.36 | 26.40 | 26.24 | -0.56% | 6,237 |
| Sep 9, 2026 | 26.51 | 26.60 | 26.51 | 26.55 | 26.39 | -0.11% | 21,954 |
| Sep 8, 2026 | 26.58 | 26.63 | 26.58 | 26.58 | 26.42 | - | 4,796 |
| Sep 4, 2026 | 26.52 | 26.64 | 26.52 | 26.58 | 26.41 | -0.02% | 3,431 |
| Sep 3, 2026 | 26.60 | 26.63 | 26.58 | 26.58 | 26.42 | 0.02% | 795 |
| Sep 2, 2026 | 26.53 | 26.65 | 26.50 | 26.58 | 26.42 | 0.08% | 21,844 |
| Sep 1, 2026 | 26.69 | 26.69 | 26.55 | 26.56 | 26.40 | -0.49% | 70,653 |
| Aug 31, 2026 | 26.80 | 26.83 | 26.74 | 26.77 | 26.53 | -0.13% | 4,123 |
| Aug 28, 2026 | 26.87 | 26.87 | 26.81 | 26.81 | 26.56 | -0.10% | 723 |
| Aug 27, 2026 | 26.81 | 26.86 | 26.81 | 26.83 | 26.59 | -0.11% | 2,867 |
| Aug 26, 2026 | 26.89 | 26.91 | 26.81 | 26.86 | 26.62 | -0.07% | 3,161 |