MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	27.48	27.53	27.33	27.49	27.49	0.04%	4,035
Oct 16, 2025	27.45	27.52	27.44	27.48	27.48	0.18%	5,028
Oct 15, 2025	27.45	27.46	27.38	27.43	27.43	0.15%	57,799
Oct 14, 2025	27.43	27.43	27.35	27.39	27.39	0.10%	8,644
Oct 13, 2025	27.53	27.53	27.32	27.36	27.36	0.12%	3,654
Oct 10, 2025	27.30	27.39	27.30	27.33	27.33	0.07%	13,268
Oct 9, 2025	27.27	27.31	27.27	27.31	27.31	0.04%	669
Oct 8, 2025	27.28	27.36	27.28	27.30	27.30	0.04%	4,532
Oct 7, 2025	27.28	27.32	27.26	27.29	27.29	0.04%	6,383
Oct 6, 2025	27.30	27.30	27.23	27.28	27.28	-0.04%	7,003
Oct 3, 2025	27.25	27.34	27.24	27.29	27.29	0.04%	5,310
Oct 2, 2025	27.21	27.33	27.21	27.28	27.28	-0.05%	15,651
Oct 1, 2025	27.26	27.30	27.24	27.30	27.30	-0.22%	741
Sep 30, 2025	27.31	27.39	27.31	27.36	27.28	0.04%	1,905
Sep 29, 2025	27.29	27.35	27.29	27.35	27.27	0.31%	157
Sep 26, 2025	27.31	27.36	27.26	27.26	27.18	-0.30%	11,518
Sep 25, 2025	27.34	27.34	27.34	27.34	27.26	-0.14%	18
Sep 24, 2025	27.38	27.38	27.38	27.38	27.30	-0.16%	60
Sep 23, 2025	27.43	27.43	27.43	27.43	27.35	-0.04%	26
Sep 22, 2025	27.44	27.44	27.42	27.44	27.36	0.20%	2,322
Sep 19, 2025	27.46	27.47	27.38	27.38	27.30	-0.07%	684
Sep 18, 2025	27.46	27.49	27.39	27.40	27.32	-0.29%	5,136
Sep 17, 2025	27.49	27.49	27.43	27.48	27.40	0.20%	997
Sep 16, 2025	27.48	27.48	27.43	27.43	27.35	0.09%	4,826
Sep 15, 2025	27.44	27.44	27.40	27.40	27.32	0.29%	191
Sep 12, 2025	27.32	27.33	27.32	27.32	27.24	-0.02%	5,527
Sep 11, 2025	27.33	27.33	27.33	27.33	27.25	0.09%	866
Sep 10, 2025	27.33	27.33	27.30	27.30	27.22	0.28%	365
Sep 9, 2025	27.23	27.23	27.23	27.23	27.15	0.10%	329
Sep 8, 2025	27.20	27.21	27.19	27.20	27.12	0.33%	1,028
Sep 5, 2025	27.10	27.11	27.04	27.11	27.03	0.65%	7,533
Sep 4, 2025	26.94	26.94	26.90	26.94	26.86	0.26%	457
Sep 3, 2025	26.86	26.87	26.85	26.87	26.79	0.17%	750
Sep 2, 2025	26.78	26.82	26.78	26.82	26.74	-0.26%	1,667
Aug 29, 2025	26.88	26.92	26.88	26.89	26.73	-0.02%	7,073
Aug 28, 2025	26.86	26.90	26.86	26.90	26.74	0.02%	2,139
Aug 27, 2025	26.84	26.89	26.83	26.89	26.73	0.04%	75,786
Aug 26, 2025	26.83	26.88	26.83	26.88	26.72	0.04%	269
Aug 25, 2025	26.84	26.87	26.84	26.87	26.71	0.02%	735
Aug 22, 2025	26.78	26.90	26.78	26.87	26.71	0.24%	8,303
Aug 21, 2025	26.82	26.82	26.76	26.80	26.64	-0.19%	7,872
Aug 20, 2025	26.84	26.87	25.82	26.85	26.69	0.04%	3,865
Aug 19, 2025	26.84	26.86	26.81	26.84	26.68	-0.07%	1,749
Aug 18, 2025	26.78	26.88	26.78	26.86	26.70	0.11%	4,006
Aug 15, 2025	26.76	26.83	26.76	26.83	26.67	-0.17%	120
Aug 14, 2025	26.90	26.90	26.78	26.88	26.72	-0.22%	4,508
Aug 13, 2025	26.94	26.97	26.86	26.94	26.78	0.28%	1,377
Aug 12, 2025	26.88	26.88	26.77	26.86	26.70	0.04%	2,907
Aug 11, 2025	26.86	26.87	26.75	26.85	26.69	0.09%	2,796
Aug 8, 2025	26.85	26.85	26.75	26.83	26.67	-0.09%	5,111