MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.13	27.13	27.06	27.06	27.06	0.04%	132
May 21, 2026	27.07	27.08	27.02	27.05	27.05	-0.22%	1,311
May 20, 2026	27.00	27.11	27.00	27.11	27.10	0.52%	13,192
May 19, 2026	27.03	27.03	26.97	26.97	26.97	-0.37%	2,536
May 18, 2026	27.09	27.11	27.06	27.07	27.07	0.11%	11,507
May 15, 2026	26.96	27.08	26.96	27.04	27.04	-0.42%	2,788
May 14, 2026	27.18	27.18	27.12	27.15	27.15	-0.07%	2,247
May 13, 2026	27.18	27.18	27.17	27.17	27.17	-0.09%	7,451
May 12, 2026	27.20	27.22	27.16	27.20	27.20	-0.21%	8,543
May 11, 2026	27.26	27.26	27.24	27.25	27.25	0.08%	5,841
May 8, 2026	27.29	27.29	27.22	27.23	27.23	0.02%	13,346
May 7, 2026	27.20	27.27	27.20	27.23	27.23	-0.03%	866
May 6, 2026	27.23	27.23	27.23	27.23	27.23	0.17%	741
May 5, 2026	27.18	27.21	27.17	27.19	27.19	-0.01%	4,357
May 4, 2026	27.18	27.22	27.08	27.19	27.19	0.05%	25,943
May 1, 2026	27.21	27.21	27.15	27.18	27.18	0.01%	19,249
Apr 30, 2026	27.26	27.26	27.25	27.25	27.17	0.06%	3,381
Apr 29, 2026	27.23	27.24	27.21	27.24	27.16	-0.15%	775
Apr 28, 2026	27.30	27.31	27.28	27.28	27.20	-0.14%	2,861
Apr 27, 2026	27.32	27.32	27.29	27.31	27.24	0.03%	3,929
Apr 24, 2026	27.32	27.32	27.30	27.31	27.23	0.04%	3,281
Apr 23, 2026	27.32	27.32	27.28	27.30	27.22	-0.04%	3,681
Apr 22, 2026	27.29	27.31	27.29	27.31	27.23	0.02%	5,106
Apr 21, 2026	27.30	27.30	27.29	27.30	27.22	-0.05%	1,981
Apr 20, 2026	27.33	27.33	27.31	27.32	27.24	0.07%	1,299
Apr 17, 2026	27.30	27.36	27.30	27.30	27.22	0.15%	3,811
Apr 16, 2026	27.27	27.27	27.25	27.26	27.18	0.05%	6,394
Apr 15, 2026	27.28	27.28	27.23	27.24	27.16	-0.05%	2,051
Apr 14, 2026	27.25	27.26	27.23	27.26	27.18	-0.09%	2,117
Apr 13, 2026	27.28	27.31	27.28	27.28	27.20	0.04%	1,095
Apr 10, 2026	27.24	27.31	27.24	27.27	27.19	0.02%	3,106
Apr 9, 2026	27.26	27.27	27.26	27.27	27.19	0.13%	1,790
Apr 8, 2026	27.26	27.36	27.23	27.23	27.15	0.15%	5,097
Apr 7, 2026	27.15	27.19	27.13	27.19	27.11	0.22%	14,468
Apr 6, 2026	27.15	27.15	27.13	27.13	27.05	0.04%	1,830
Apr 2, 2026	27.18	27.20	27.09	27.12	27.04	-0.11%	3,853
Apr 1, 2026	27.18	27.20	27.10	27.15	27.07	0.26%	22,490
Mar 31, 2026	27.19	27.20	27.12	27.16	27.00	0.25%	4,829
Mar 30, 2026	27.14	27.14	27.09	27.09	26.94	0.33%	1,106
Mar 27, 2026	27.04	27.74	27.00	27.00	26.85	-0.09%	11,016
Mar 26, 2026	27.12	27.12	27.02	27.02	26.87	-0.25%	2,814
Mar 25, 2026	27.05	27.13	27.04	27.09	26.93	0.12%	8,690
Mar 24, 2026	27.11	27.11	27.06	27.06	26.90	-0.54%	223
Mar 23, 2026	27.22	27.24	27.17	27.21	27.05	0.04%	3,289
Mar 20, 2026	27.30	27.30	27.14	27.20	27.04	-0.64%	7,372
Mar 19, 2026	27.33	27.37	27.33	27.37	27.21	-0.22%	2,342
Mar 18, 2026	27.45	27.48	27.43	27.43	27.27	-0.03%	2,087
Mar 17, 2026	27.39	27.50	26.99	27.44	27.28	0.07%	109,784
Mar 16, 2026	27.48	27.49	27.42	27.42	27.26	-	2,022
Mar 13, 2026	27.37	27.44	27.32	27.42	27.26	0.29%	3,478