SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.94
+0.06 (0.24%)
Sep 4, 2025, 4:00 PM - Market closed
MBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.94 | 26.94 | 26.90 | 26.94 | 26.94 | 0.26% | 457 |
| Sep 3, 2025 | 26.86 | 26.87 | 26.85 | 26.87 | 26.87 | 0.17% | 750 |
| Sep 2, 2025 | 26.78 | 26.82 | 26.78 | 26.82 | 26.82 | -0.26% | 1,667 |
| Aug 29, 2025 | 26.88 | 26.92 | 26.88 | 26.89 | 26.81 | -0.02% | 7,073 |
| Aug 28, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.81 | 0.02% | 2,139 |
| Aug 27, 2025 | 26.84 | 26.89 | 26.83 | 26.89 | 26.81 | 0.04% | 75,786 |
| Aug 26, 2025 | 26.83 | 26.88 | 26.83 | 26.88 | 26.80 | 0.04% | 269 |
| Aug 25, 2025 | 26.84 | 26.87 | 26.84 | 26.87 | 26.79 | 0.02% | 735 |
| Aug 22, 2025 | 26.78 | 26.90 | 26.78 | 26.87 | 26.78 | 0.24% | 8,303 |
| Aug 21, 2025 | 26.82 | 26.82 | 26.76 | 26.80 | 26.72 | -0.19% | 7,872 |
| Aug 20, 2025 | 26.84 | 26.87 | 25.82 | 26.85 | 26.77 | 0.04% | 3,865 |
| Aug 19, 2025 | 26.84 | 26.86 | 26.81 | 26.84 | 26.76 | -0.07% | 1,749 |
| Aug 18, 2025 | 26.78 | 26.88 | 26.78 | 26.86 | 26.78 | 0.11% | 4,006 |
| Aug 15, 2025 | 26.76 | 26.83 | 26.76 | 26.83 | 26.75 | -0.17% | 120 |
| Aug 14, 2025 | 26.90 | 26.90 | 26.78 | 26.88 | 26.79 | -0.22% | 4,508 |
| Aug 13, 2025 | 26.94 | 26.97 | 26.86 | 26.94 | 26.85 | 0.28% | 1,377 |
| Aug 12, 2025 | 26.88 | 26.88 | 26.77 | 26.86 | 26.78 | 0.04% | 2,907 |
| Aug 11, 2025 | 26.86 | 26.87 | 26.75 | 26.85 | 26.77 | 0.09% | 2,796 |
| Aug 8, 2025 | 26.85 | 26.85 | 26.75 | 26.83 | 26.74 | -0.09% | 5,111 |
| Aug 7, 2025 | 26.84 | 26.85 | 26.74 | 26.85 | 26.77 | 0.06% | 803 |
| Aug 6, 2025 | 26.99 | 26.99 | 26.76 | 26.84 | 26.75 | -0.11% | 7,724 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.13 | 26.87 | 26.78 | -0.02% | 54,376 |
| Aug 4, 2025 | 26.87 | 26.87 | 26.80 | 26.87 | 26.79 | 0.29% | 948 |
| Aug 1, 2025 | 26.86 | 26.86 | 26.79 | 26.79 | 26.71 | -0.15% | 1,428 |
| Jul 31, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.67 | 0.19% | 1,047 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.62 | 0.04% | 204 |
| Jul 29, 2025 | 26.74 | 26.82 | 26.69 | 26.77 | 26.61 | 0.15% | 1,298 |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.57 | 0.07% | 240 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | 0.04% | 251 |
| Jul 24, 2025 | 26.66 | 26.70 | 26.62 | 26.70 | 26.54 | -0.07% | 11,444 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | 0.02% | 236 |
| Jul 22, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.55 | 0.02% | 4 |
| Jul 21, 2025 | 26.68 | 26.73 | 26.68 | 26.71 | 26.55 | 0.13% | 518 |
| Jul 18, 2025 | 26.61 | 26.68 | 26.61 | 26.68 | 26.51 | -0.24% | 227 |
| Jul 17, 2025 | 26.70 | 26.80 | 26.66 | 26.74 | 26.58 | - | 2,699 |
| Jul 16, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.58 | -0.43% | 266 |
| Jul 15, 2025 | 26.89 | 26.95 | 26.83 | 26.86 | 26.69 | -0.35% | 2,479 |
| Jul 14, 2025 | 26.89 | 26.99 | 26.88 | 26.95 | 26.79 | -0.04% | 729 |
| Jul 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.80 | -0.11% | 453 |
| Jul 10, 2025 | 26.92 | 26.99 | 26.92 | 26.99 | 26.83 | -0.04% | 1,389 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 0.04% | 11 |
| Jul 8, 2025 | 26.97 | 27.00 | 26.97 | 26.99 | 26.83 | -0.04% | 2,129 |
| Jul 7, 2025 | 27.01 | 27.05 | 26.45 | 27.00 | 26.84 | 0.08% | 8,992 |
| Jul 3, 2025 | 26.92 | 27.04 | 26.89 | 26.98 | 26.82 | -0.06% | 11,902 |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -0.04% | 49 |
| Jul 1, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.84 | -0.26% | 94 |
| Jun 30, 2025 | 27.00 | 27.08 | 27.00 | 27.08 | 26.83 | 0.11% | 17,032 |
| Jun 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.80 | 0.02% | 40 |
| Jun 26, 2025 | 27.02 | 27.04 | 26.97 | 27.04 | 26.80 | 0.20% | 3,678 |
| Jun 25, 2025 | 26.93 | 26.99 | 26.92 | 26.99 | 26.74 | -0.04% | 1,753 |