MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.19	27.26	27.19	27.24	27.24	0.28%	45,074
Mar 27, 2025	27.18	27.18	27.09	27.17	27.17	-0.55%	400,677
Mar 26, 2025	27.28	27.32	27.22	27.32	27.32	-0.09%	500,181
Mar 25, 2025	27.31	27.34	27.28	27.34	27.34	-0.22%	1,111
Mar 24, 2025	27.40	27.40	27.40	27.40	27.40	-0.04%	3
Mar 21, 2025	27.44	27.44	27.28	27.41	27.41	-0.05%	1,608
Mar 20, 2025	27.55	27.55	27.43	27.43	27.43	-0.29%	4,188
Mar 19, 2025	27.51	27.51	27.51	27.51	27.51	-	33
Mar 18, 2025	27.45	27.53	27.45	27.51	27.51	-0.02%	1,444
Mar 17, 2025	27.53	27.53	27.51	27.51	27.51	0.24%	701
Mar 14, 2025	27.50	27.52	27.43	27.45	27.45	-0.27%	1,160
Mar 13, 2025	27.43	27.52	27.43	27.52	27.52	-0.04%	7,792
Mar 12, 2025	27.48	27.53	27.48	27.53	27.53	-0.42%	189
Mar 11, 2025	27.67	27.72	27.63	27.65	27.65	-0.16%	9,837
Mar 10, 2025	27.70	27.70	27.66	27.69	27.69	0.18%	1,622
Mar 7, 2025	27.75	27.75	27.64	27.64	27.64	-0.11%	483
Mar 6, 2025	27.75	27.75	27.67	27.67	27.67	-0.29%	787
Mar 5, 2025	27.78	27.78	27.75	27.75	27.75	-0.13%	182
Mar 4, 2025	27.76	27.79	27.76	27.79	27.79	-0.05%	423
Mar 3, 2025	27.78	27.80	27.75	27.80	27.80	-0.22%	1,057
Feb 28, 2025	27.86	27.86	27.86	27.86	27.79	0.20%	36
Feb 27, 2025	27.83	27.83	27.78	27.81	27.74	-0.13%	322
Feb 26, 2025	27.87	27.87	27.84	27.84	27.77	0.14%	371
Feb 25, 2025	27.80	27.80	27.80	27.80	27.73	0.45%	19
Feb 24, 2025	28.22	28.22	27.65	27.68	27.61	0.09%	4,911
Feb 21, 2025	27.65	27.65	27.65	27.65	27.58	0.24%	80
Feb 20, 2025	27.53	27.59	27.53	27.59	27.52	0.13%	217
Feb 19, 2025	27.55	27.55	27.55	27.55	27.48	0.05%	81
Feb 18, 2025	27.54	27.73	27.54	27.54	27.47	-0.05%	1,662
Feb 14, 2025	27.56	27.56	27.54	27.55	27.48	0.18%	3,237
Feb 13, 2025	27.55	27.58	27.44	27.50	27.43	0.29%	3,321
Feb 12, 2025	27.43	27.47	27.42	27.42	27.35	-0.51%	1,930
Feb 11, 2025	27.51	27.56	27.51	27.56	27.49	-0.14%	300
Feb 10, 2025	27.54	27.61	27.54	27.60	27.53	0.05%	3,593
Feb 7, 2025	27.60	27.60	27.59	27.59	27.52	-0.09%	702
Feb 6, 2025	27.63	27.63	27.60	27.61	27.54	0.02%	1,539
Feb 5, 2025	27.60	27.64	27.58	27.61	27.54	0.36%	2,133
Feb 4, 2025	27.46	27.63	27.46	27.51	27.44	0.04%	19,775
Feb 3, 2025	27.57	27.57	27.47	27.50	27.43	-0.09%	790
Jan 31, 2025	27.48	27.52	27.48	27.52	27.39	-0.02%	1,112
Jan 30, 2025	27.53	27.53	27.51	27.53	27.39	0.15%	5,149
Jan 29, 2025	27.49	27.49	27.49	27.49	27.35	-	73
Jan 28, 2025	27.47	27.49	27.44	27.49	27.35	-0.02%	1,669
Jan 27, 2025	27.49	27.49	27.43	27.49	27.36	0.35%	2,557
Jan 24, 2025	27.40	27.40	27.40	27.40	27.26	0.05%	592
Jan 23, 2025	27.46	27.48	27.30	27.38	27.25	-0.36%	18,259
Jan 22, 2025	27.52	27.52	27.48	27.48	27.35	0.15%	1,360
Jan 21, 2025	27.44	27.44	27.44	27.44	27.31	0.15%	108
Jan 17, 2025	27.33	27.40	27.33	27.40	27.27	0.29%	417
Jan 16, 2025	27.24	27.34	27.24	27.32	27.19	0.02%	3,098