MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.18	27.20	27.10	27.15	27.15	-0.03%	22,490
Mar 31, 2026	27.19	27.20	27.12	27.16	27.16	0.25%	4,829
Mar 30, 2026	27.14	27.14	27.09	27.09	27.09	0.33%	1,106
Mar 27, 2026	27.04	27.74	27.00	27.00	27.00	-0.09%	11,016
Mar 26, 2026	27.12	27.12	27.02	27.02	27.02	-0.25%	2,814
Mar 25, 2026	27.05	27.13	27.04	27.09	27.09	0.12%	8,690
Mar 24, 2026	27.11	27.11	27.06	27.06	27.06	-0.54%	223
Mar 23, 2026	27.22	27.24	27.17	27.21	27.21	0.04%	3,289
Mar 20, 2026	27.30	27.30	27.14	27.20	27.20	-0.64%	7,372
Mar 19, 2026	27.33	27.37	27.33	27.37	27.37	-0.22%	2,342
Mar 18, 2026	27.45	27.48	27.43	27.43	27.43	-0.03%	2,087
Mar 17, 2026	27.39	27.50	26.99	27.44	27.44	0.07%	109,784
Mar 16, 2026	27.48	27.49	27.42	27.42	27.42	-	2,022
Mar 13, 2026	27.37	27.44	27.32	27.42	27.42	0.29%	3,478
Mar 12, 2026	27.53	27.53	27.34	27.34	27.34	-0.40%	5,354
Mar 11, 2026	27.47	27.49	27.43	27.45	27.45	-0.18%	5,517
Mar 10, 2026	27.47	27.50	27.46	27.50	27.50	-0.06%	1,381
Mar 9, 2026	27.50	27.52	27.46	27.52	27.52	-0.01%	2,115
Mar 6, 2026	27.46	27.56	27.45	27.52	27.52	-0.09%	12,435
Mar 5, 2026	27.55	27.55	27.55	27.55	27.55	-	330
Mar 4, 2026	27.55	27.58	27.49	27.55	27.55	0.09%	12,297
Mar 3, 2026	27.54	27.56	27.51	27.52	27.52	-0.43%	8,878
Mar 2, 2026	27.63	27.66	27.63	27.64	27.64	-0.41%	14,065
Feb 27, 2026	27.74	27.78	27.74	27.76	27.68	0.02%	2,203
Feb 26, 2026	27.76	27.76	27.75	27.75	27.67	0.02%	1,463
Feb 25, 2026	27.76	27.77	27.74	27.75	27.67	0.07%	3,494
Feb 24, 2026	27.76	27.76	27.73	27.73	27.65	0.04%	2,067
Feb 23, 2026	27.68	27.75	27.68	27.72	27.64	0.08%	2,545
Feb 20, 2026	27.69	27.74	27.69	27.69	27.61	-0.09%	5,528
Feb 19, 2026	27.71	27.72	27.67	27.72	27.64	0.07%	7,520
Feb 18, 2026	27.69	27.70	27.67	27.70	27.62	0.04%	4,305
Feb 17, 2026	27.70	27.70	27.63	27.69	27.61	0.16%	2,764
Feb 13, 2026	27.66	27.67	27.62	27.65	27.57	-0.09%	3,039
Feb 12, 2026	27.64	27.67	27.63	27.67	27.59	0.30%	2,105
Feb 11, 2026	27.61	27.62	27.59	27.59	27.51	-0.03%	1,803
Feb 10, 2026	27.62	27.62	27.60	27.60	27.52	0.09%	1,540
Feb 9, 2026	27.60	27.60	27.57	27.57	27.49	0.01%	2,580
Feb 6, 2026	27.60	27.60	27.54	27.57	27.49	0.02%	6,945
Feb 5, 2026	27.55	27.58	27.55	27.56	27.48	0.13%	3,916
Feb 4, 2026	27.53	27.55	27.52	27.53	27.45	0.13%	6,426
Feb 3, 2026	27.49	27.50	27.49	27.49	27.41	-0.02%	1,810
Feb 2, 2026	27.47	27.52	27.47	27.50	27.42	-0.29%	3,653
Jan 30, 2026	27.57	27.58	27.54	27.58	27.42	0.20%	2,613
Jan 29, 2026	27.52	27.57	27.51	27.52	27.36	-0.04%	26,396
Jan 28, 2026	27.54	27.54	27.53	27.53	27.37	0.02%	1,862
Jan 27, 2026	27.53	27.53	27.53	27.53	27.37	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.36	0.07%	381
Jan 23, 2026	27.52	27.54	27.46	27.50	27.34	0.07%	18,636
Jan 22, 2026	27.51	27.51	27.48	27.48	27.32	-	412
Jan 21, 2026	27.45	27.48	27.43	27.48	27.32	-0.04%	564