SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.76
-0.11 (-0.43%)
Aug 15, 2025, 10:55 AM - Market open
MBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.90 | 26.90 | 26.78 | 26.88 | 26.88 | -0.22% | 4,508 |
| Aug 13, 2025 | 26.94 | 26.97 | 26.86 | 26.94 | 26.94 | 0.28% | 1,377 |
| Aug 12, 2025 | 26.88 | 26.88 | 26.77 | 26.86 | 26.86 | 0.04% | 2,907 |
| Aug 11, 2025 | 26.86 | 26.87 | 26.75 | 26.85 | 26.85 | 0.09% | 2,796 |
| Aug 8, 2025 | 26.85 | 26.85 | 26.75 | 26.83 | 26.83 | -0.09% | 5,111 |
| Aug 7, 2025 | 26.84 | 26.85 | 26.74 | 26.85 | 26.85 | 0.06% | 803 |
| Aug 6, 2025 | 26.99 | 26.99 | 26.76 | 26.84 | 26.84 | -0.11% | 7,724 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.13 | 26.87 | 26.87 | -0.02% | 54,376 |
| Aug 4, 2025 | 26.87 | 26.87 | 26.80 | 26.87 | 26.87 | 0.29% | 948 |
| Aug 1, 2025 | 26.86 | 26.86 | 26.79 | 26.79 | 26.79 | -0.15% | 1,428 |
| Jul 31, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.75 | 0.19% | 1,047 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.70 | 0.04% | 204 |
| Jul 29, 2025 | 26.74 | 26.82 | 26.69 | 26.77 | 26.69 | 0.15% | 1,298 |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.65 | 0.07% | 240 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.63 | 0.04% | 251 |
| Jul 24, 2025 | 26.66 | 26.70 | 26.62 | 26.70 | 26.62 | -0.07% | 11,444 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.64 | 0.02% | 236 |
| Jul 22, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.64 | 0.02% | 4 |
| Jul 21, 2025 | 26.68 | 26.73 | 26.68 | 26.71 | 26.63 | 0.13% | 518 |
| Jul 18, 2025 | 26.61 | 26.68 | 26.61 | 26.68 | 26.60 | -0.24% | 227 |
| Jul 17, 2025 | 26.70 | 26.80 | 26.66 | 26.74 | 26.66 | - | 2,699 |
| Jul 16, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.66 | -0.43% | 266 |
| Jul 15, 2025 | 26.89 | 26.95 | 26.83 | 26.86 | 26.77 | -0.35% | 2,479 |
| Jul 14, 2025 | 26.89 | 26.99 | 26.88 | 26.95 | 26.87 | -0.04% | 729 |
| Jul 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.88 | -0.11% | 453 |
| Jul 10, 2025 | 26.92 | 26.99 | 26.92 | 26.99 | 26.91 | -0.04% | 1,389 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 0.04% | 11 |
| Jul 8, 2025 | 26.97 | 27.00 | 26.97 | 26.99 | 26.91 | -0.04% | 2,129 |
| Jul 7, 2025 | 27.01 | 27.05 | 26.45 | 27.00 | 26.92 | 0.08% | 8,992 |
| Jul 3, 2025 | 26.92 | 27.04 | 26.89 | 26.98 | 26.90 | -0.06% | 11,902 |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | -0.04% | 49 |
| Jul 1, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | -0.26% | 94 |
| Jun 30, 2025 | 27.00 | 27.08 | 27.00 | 27.08 | 26.91 | 0.11% | 17,032 |
| Jun 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.88 | 0.02% | 40 |
| Jun 26, 2025 | 27.02 | 27.04 | 26.97 | 27.04 | 26.88 | 0.20% | 3,678 |
| Jun 25, 2025 | 26.93 | 26.99 | 26.92 | 26.99 | 26.82 | -0.04% | 1,753 |
| Jun 24, 2025 | 27.05 | 27.05 | 26.99 | 27.00 | 26.83 | -0.04% | 657 |
| Jun 23, 2025 | 26.95 | 27.01 | 26.95 | 27.01 | 26.84 | 0.07% | 565 |
| Jun 20, 2025 | 26.97 | 27.00 | 26.97 | 26.99 | 26.82 | 0.19% | 778 |
| Jun 18, 2025 | 26.94 | 26.94 | 26.93 | 26.94 | 26.77 | -0.13% | 3,262 |
| Jun 17, 2025 | 27.02 | 27.02 | 26.90 | 26.97 | 26.81 | 0.13% | 4,278 |
| Jun 16, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.77 | -0.02% | 52 |
| Jun 13, 2025 | 27.00 | 27.00 | 26.94 | 26.94 | 26.78 | -0.04% | 489 |
| Jun 12, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.79 | 0.26% | 1,836 |
| Jun 11, 2025 | 26.94 | 26.94 | 26.88 | 26.88 | 26.72 | 0.06% | 139 |
| Jun 10, 2025 | 26.90 | 26.90 | 26.87 | 26.87 | 26.70 | 0.04% | 3,074 |
| Jun 9, 2025 | 26.80 | 26.86 | 26.80 | 26.86 | 26.69 | - | 598 |
| Jun 6, 2025 | 26.81 | 26.87 | 26.81 | 26.86 | 26.69 | -0.13% | 1,088 |
| Jun 5, 2025 | 26.90 | 26.94 | 26.84 | 26.89 | 26.73 | 0.13% | 5,135 |
| Jun 4, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.69 | 0.17% | 363 |