Skip to main content
SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
27.01
+0.02 (0.06%)
Jun 23, 2025, 4:00 PM - Market closed

MBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202526.9527.0126.9527.0127.010.07%565
Jun 20, 202526.9727.0026.9726.9926.990.19%778
Jun 18, 202526.9426.9426.9326.9426.94-0.13%3,262
Jun 17, 202527.0227.0226.9026.9726.970.13%4,278
Jun 16, 202526.9426.9426.9426.9426.94-0.02%52
Jun 13, 202527.0027.0026.9426.9426.94-0.04%489
Jun 12, 202526.9026.9526.9026.9526.950.26%1,836
Jun 11, 202526.9426.9426.8826.8826.880.06%139
Jun 10, 202526.9026.9026.8726.8726.870.04%3,074
Jun 9, 202526.8026.8626.8026.8626.86-598
Jun 6, 202526.8126.8726.8126.8626.86-0.13%1,088
Jun 5, 202526.9026.9426.8426.8926.890.13%5,135
Jun 4, 202526.8626.8626.8626.8626.860.17%363
Jun 3, 202526.8126.8126.8126.8126.81-0.06%222
Jun 2, 202526.8626.8626.8326.8326.83-0.43%147
May 30, 202526.9226.9826.9026.9426.86-0.02%1,146
May 29, 202526.9526.9526.9026.9526.860.04%5,691
May 28, 202526.8826.9426.8826.9426.850.04%402
May 27, 202526.8526.9326.8526.9326.840.20%411
May 23, 202526.8926.8926.8226.8726.790.17%3,140
May 22, 202526.8226.8726.7626.8326.74-0.22%4,817
May 21, 202526.9126.9126.8926.8926.80-0.26%890
May 20, 202526.9626.9626.9626.9626.87-232
May 19, 202526.9326.9626.9026.9626.870.65%9,136
May 16, 202526.9727.0526.7826.7826.70-0.67%12,955
May 15, 202526.9326.9626.9326.9626.880.09%1,227
May 14, 202526.9426.9426.9426.9426.85-0.31%182
May 13, 202527.0527.0626.6627.0226.940.33%34,023
May 12, 202526.9327.0126.8326.9326.85-0.22%3,265
May 9, 202526.9827.0926.8826.9926.910.11%6,686
May 8, 202527.1027.1026.9626.9626.88-0.04%5,056
May 7, 202526.8426.9726.8426.9726.890.11%794
May 6, 202526.9027.0426.9026.9426.860.09%2,521
May 5, 202526.9226.9226.9226.9226.83-0.04%542
May 2, 202526.9627.0326.8226.9326.84-0.24%1,596
May 1, 202526.9626.9926.8726.9926.91-0.17%3,474
Apr 30, 202526.9527.1426.9327.0426.870.26%6,213
Apr 29, 202526.8426.9726.8426.9726.800.20%507
Apr 28, 202526.8026.9126.8026.9126.750.07%1,445
Apr 25, 202526.7826.9126.7826.8926.730.28%542
Apr 24, 202526.7226.8926.7126.8226.650.39%3,843
Apr 23, 202526.7726.8726.6826.7126.550.39%1,092
Apr 22, 202526.6726.6726.5026.6126.44-0.15%1,183
Apr 21, 202526.6726.7226.5626.6526.48-0.56%2,583
Apr 17, 202526.9226.9226.7026.8026.630.11%353
Apr 16, 202526.7327.3526.7326.7726.600.36%13,073
Apr 15, 202526.5826.7226.5826.6726.510.28%13,714
Apr 14, 202526.6726.6726.6026.6026.430.42%919
Apr 11, 202527.2027.2026.1426.4926.32-0.94%9,806
Apr 10, 202527.4027.4026.7226.7426.570.19%3,553