MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.69	27.74	27.69	27.69	27.69	-0.09%	5,528
Feb 19, 2026	27.71	27.72	27.67	27.72	27.72	0.07%	7,520
Feb 18, 2026	27.69	27.70	27.67	27.70	27.70	0.04%	4,305
Feb 17, 2026	27.70	27.70	27.63	27.69	27.69	0.16%	2,764
Feb 13, 2026	27.66	27.67	27.62	27.65	27.65	-0.09%	3,039
Feb 12, 2026	27.64	27.67	27.63	27.67	27.67	0.30%	2,105
Feb 11, 2026	27.61	27.62	27.59	27.59	27.59	-0.03%	1,803
Feb 10, 2026	27.62	27.62	27.60	27.60	27.60	0.09%	1,540
Feb 9, 2026	27.60	27.60	27.57	27.57	27.57	0.01%	2,580
Feb 6, 2026	27.60	27.60	27.54	27.57	27.56	0.02%	6,945
Feb 5, 2026	27.55	27.58	27.55	27.56	27.56	0.13%	3,916
Feb 4, 2026	27.53	27.55	27.52	27.53	27.53	0.13%	6,426
Feb 3, 2026	27.49	27.50	27.49	27.49	27.49	-0.02%	1,810
Feb 2, 2026	27.47	27.52	27.47	27.50	27.50	-0.29%	3,653
Jan 30, 2026	27.57	27.58	27.54	27.58	27.50	0.20%	2,613
Jan 29, 2026	27.52	27.57	27.51	27.52	27.44	-0.04%	26,396
Jan 28, 2026	27.54	27.54	27.53	27.53	27.45	0.02%	1,862
Jan 27, 2026	27.53	27.53	27.53	27.53	27.45	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.44	0.07%	381
Jan 23, 2026	27.52	27.54	27.46	27.50	27.42	0.07%	18,636
Jan 22, 2026	27.51	27.51	27.48	27.48	27.40	-	412
Jan 21, 2026	27.45	27.48	27.43	27.48	27.40	-0.04%	564
Jan 20, 2026	27.49	27.52	27.48	27.49	27.41	-0.20%	3,971
Jan 16, 2026	27.54	27.57	27.54	27.54	27.46	0.05%	2,273
Jan 15, 2026	27.55	27.55	27.49	27.53	27.45	0.04%	824
Jan 14, 2026	27.52	27.52	27.52	27.52	27.44	0.04%	908
Jan 13, 2026	27.47	27.55	27.47	27.51	27.43	-	3,339
Jan 12, 2026	27.46	27.51	27.46	27.51	27.43	0.04%	1,358
Jan 9, 2026	27.46	27.50	27.45	27.50	27.42	0.13%	5,990
Jan 8, 2026	27.48	27.48	27.46	27.46	27.38	0.07%	987
Jan 7, 2026	27.44	27.47	27.44	27.44	27.36	0.16%	3,759
Jan 6, 2026	27.40	27.40	27.40	27.40	27.32	0.02%	593
Jan 5, 2026	27.39	27.41	27.38	27.39	27.31	0.09%	5,718
Jan 2, 2026	27.36	27.38	27.36	27.37	27.29	0.04%	2,859
Dec 31, 2025	27.37	27.37	27.34	27.36	27.28	0.04%	23,349
Dec 30, 2025	27.35	27.35	27.35	27.35	27.27	0.04%	5,282
Dec 29, 2025	27.34	27.35	27.31	27.34	27.26	0.04%	23,123
Dec 26, 2025	27.31	27.33	27.31	27.33	27.25	0.07%	2,397
Dec 24, 2025	27.29	27.31	27.29	27.31	27.23	0.11%	7,194
Dec 23, 2025	27.31	27.31	27.27	27.28	27.20	-0.05%	54,703
Dec 22, 2025	27.33	27.33	26.86	27.29	27.21	-	62,397
Dec 19, 2025	27.29	27.29	27.26	27.29	27.21	-0.05%	6,994
Dec 18, 2025	27.28	27.31	27.15	27.31	27.23	-0.26%	10,824
Dec 17, 2025	27.42	27.42	27.35	27.38	27.22	-0.02%	671
Dec 16, 2025	27.38	27.38	27.38	27.38	27.22	0.04%	287
Dec 15, 2025	27.41	27.41	27.35	27.37	27.21	0.04%	11,697
Dec 12, 2025	27.34	27.37	27.34	27.36	27.20	0.03%	294
Dec 11, 2025	27.38	27.38	27.35	27.35	27.19	0.02%	2,861
Dec 10, 2025	27.35	27.35	27.35	27.35	27.19	-0.02%	267
Dec 9, 2025	27.37	27.37	27.33	27.35	27.19	0.07%	2,356