State Street Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
25.48
0.00 (0.00%)
Sep 30, 2026, 9:30 AM EDT - Market open
MBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.42 | 25.48 | 25.32 | 25.48 | 25.48 | 0.20% | 6,126 |
| Sep 28, 2026 | 25.46 | 25.55 | 25.42 | 25.43 | 25.43 | -0.84% | 19,955 |
| Sep 25, 2026 | 25.81 | 25.81 | 25.65 | 25.65 | 25.65 | -1.52% | 13,011 |
| Sep 24, 2026 | 25.75 | 27.27 | 25.64 | 26.04 | 26.04 | 0.81% | 54,755 |
| Sep 23, 2026 | 25.83 | 25.88 | 25.75 | 25.83 | 25.83 | -0.70% | 9,662 |
| Sep 22, 2026 | 26.00 | 26.06 | 25.97 | 26.01 | 26.01 | 0.05% | 6,593 |
| Sep 21, 2026 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | -0.08% | 15,301 |
| Sep 18, 2026 | 26.04 | 26.09 | 26.00 | 26.02 | 26.02 | -0.48% | 11,966 |
| Sep 17, 2026 | 26.24 | 26.29 | 26.10 | 26.15 | 26.15 | -0.25% | 20,880 |
| Sep 16, 2026 | 26.25 | 26.26 | 26.16 | 26.21 | 26.21 | -0.15% | 13,954 |
| Sep 15, 2026 | 26.34 | 26.34 | 26.22 | 26.25 | 26.25 | -0.51% | 11,069 |
| Sep 14, 2026 | 26.39 | 26.40 | 26.34 | 26.39 | 26.39 | - | 7,541 |
| Sep 11, 2026 | 26.41 | 26.46 | 26.36 | 26.39 | 26.39 | -0.06% | 10,002 |
| Sep 10, 2026 | 26.45 | 26.46 | 26.36 | 26.40 | 26.40 | -0.56% | 6,237 |
| Sep 9, 2026 | 26.51 | 26.60 | 26.51 | 26.55 | 26.55 | -0.11% | 21,954 |
| Sep 8, 2026 | 26.58 | 26.63 | 26.58 | 26.58 | 26.58 | - | 4,796 |
| Sep 4, 2026 | 26.52 | 26.64 | 26.52 | 26.58 | 26.58 | -0.02% | 3,431 |
| Sep 3, 2026 | 26.60 | 26.63 | 26.58 | 26.58 | 26.58 | 0.02% | 795 |
| Sep 2, 2026 | 26.53 | 26.65 | 26.50 | 26.58 | 26.58 | 0.08% | 21,844 |
| Sep 1, 2026 | 26.69 | 26.69 | 26.55 | 26.56 | 26.56 | -0.49% | 70,653 |
| Aug 31, 2026 | 26.80 | 26.83 | 26.74 | 26.77 | 26.69 | -0.13% | 4,123 |
| Aug 28, 2026 | 26.87 | 26.87 | 26.81 | 26.81 | 26.73 | -0.10% | 723 |
| Aug 27, 2026 | 26.81 | 26.86 | 26.81 | 26.83 | 26.75 | -0.11% | 2,867 |
| Aug 26, 2026 | 26.89 | 26.91 | 26.81 | 26.86 | 26.78 | -0.07% | 3,161 |
| Aug 25, 2026 | 26.94 | 26.94 | 26.88 | 26.88 | 26.80 | -0.15% | 1,973 |
| Aug 24, 2026 | 26.87 | 26.92 | 26.87 | 26.92 | 26.84 | 0.07% | 3,539 |
| Aug 21, 2026 | 26.90 | 26.90 | 26.85 | 26.90 | 26.82 | 0.15% | 4,133 |
| Aug 20, 2026 | 26.85 | 26.89 | 26.85 | 26.86 | 26.78 | -0.14% | 2,187 |
| Aug 19, 2026 | 26.95 | 26.95 | 26.86 | 26.90 | 26.82 | 0.21% | 1,975 |
| Aug 18, 2026 | 26.87 | 26.90 | 26.80 | 26.84 | 26.76 | -0.22% | 4,258 |
| Aug 17, 2026 | 26.94 | 26.94 | 26.86 | 26.90 | 26.82 | -0.19% | 1,802 |
| Aug 14, 2026 | 26.96 | 27.00 | 26.91 | 26.95 | 26.87 | -0.19% | 919 |
| Aug 13, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 26.92 | 0.15% | 1,918 |
| Aug 12, 2026 | 27.01 | 27.01 | 26.96 | 26.96 | 26.88 | 0.07% | 23,409 |
| Aug 11, 2026 | 26.93 | 26.94 | 26.90 | 26.94 | 26.86 | - | 3,833 |
| Aug 10, 2026 | 26.94 | 26.95 | 26.89 | 26.94 | 26.86 | - | 5,750 |
| Aug 7, 2026 | 26.88 | 26.98 | 26.88 | 26.94 | 26.86 | -0.04% | 1,766 |
| Aug 6, 2026 | 26.91 | 26.95 | 26.86 | 26.95 | 26.87 | 0.04% | 1,141 |
| Aug 5, 2026 | 26.89 | 26.94 | 26.66 | 26.94 | 26.86 | 0.34% | 12,005 |
| Aug 4, 2026 | 26.87 | 26.90 | 26.80 | 26.85 | 26.77 | 0.29% | 3,299 |
| Aug 3, 2026 | 26.79 | 26.79 | 26.75 | 26.77 | 26.69 | 0.09% | 10,231 |
| Jul 31, 2026 | 26.79 | 26.86 | 26.79 | 26.83 | 26.67 | -0.16% | 66,903 |
| Jul 30, 2026 | 26.86 | 26.87 | 26.86 | 26.87 | 26.71 | -0.06% | 970 |
| Jul 29, 2026 | 26.95 | 26.95 | 26.86 | 26.89 | 26.73 | -0.07% | 2,949 |
| Jul 28, 2026 | 26.90 | 26.95 | 26.90 | 26.91 | 26.75 | 0.06% | 42,249 |
| Jul 27, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.73 | 0.24% | 170 |
| Jul 24, 2026 | 26.77 | 26.85 | 26.77 | 26.83 | 26.67 | 0.15% | 1,203 |
| Jul 23, 2026 | 26.80 | 26.80 | 26.79 | 26.79 | 26.63 | -0.59% | 3,451 |
| Jul 22, 2026 | 26.99 | 26.99 | 26.95 | 26.95 | 26.78 | -0.33% | 889 |
| Jul 21, 2026 | 27.01 | 27.04 | 27.01 | 27.04 | 26.87 | -0.31% | 835 |