MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	27.15	27.15	27.13	27.14	-	0.04%	1,127
Apr 6, 2026	27.15	27.15	27.13	27.13	27.13	0.04%	1,830
Apr 2, 2026	27.18	27.20	27.09	27.12	27.12	-0.11%	3,853
Apr 1, 2026	27.18	27.20	27.10	27.15	27.15	-0.03%	22,490
Mar 31, 2026	27.19	27.20	27.12	27.16	27.08	0.25%	4,829
Mar 30, 2026	27.14	27.14	27.09	27.09	27.01	0.33%	1,106
Mar 27, 2026	27.04	27.74	27.00	27.00	26.92	-0.09%	11,016
Mar 26, 2026	27.12	27.12	27.02	27.02	26.95	-0.25%	2,814
Mar 25, 2026	27.05	27.13	27.04	27.09	27.01	0.12%	8,690
Mar 24, 2026	27.11	27.11	27.06	27.06	26.98	-0.54%	223
Mar 23, 2026	27.22	27.24	27.17	27.21	27.13	0.04%	3,289
Mar 20, 2026	27.30	27.30	27.14	27.20	27.12	-0.64%	7,372
Mar 19, 2026	27.33	27.37	27.33	27.37	27.29	-0.22%	2,342
Mar 18, 2026	27.45	27.48	27.43	27.43	27.35	-0.03%	2,087
Mar 17, 2026	27.39	27.50	26.99	27.44	27.36	0.07%	109,784
Mar 16, 2026	27.48	27.49	27.42	27.42	27.34	-	2,022
Mar 13, 2026	27.37	27.44	27.32	27.42	27.34	0.29%	3,478
Mar 12, 2026	27.53	27.53	27.34	27.34	27.26	-0.40%	5,354
Mar 11, 2026	27.47	27.49	27.43	27.45	27.37	-0.18%	5,517
Mar 10, 2026	27.47	27.50	27.46	27.50	27.42	-0.06%	1,381
Mar 9, 2026	27.50	27.52	27.46	27.52	27.44	-0.01%	2,115
Mar 6, 2026	27.46	27.56	27.45	27.52	27.44	-0.09%	12,435
Mar 5, 2026	27.55	27.55	27.55	27.55	27.47	-	330
Mar 4, 2026	27.55	27.58	27.49	27.55	27.47	0.09%	12,297
Mar 3, 2026	27.54	27.56	27.51	27.52	27.44	-0.43%	8,878
Mar 2, 2026	27.63	27.66	27.63	27.64	27.56	-0.41%	14,065
Feb 27, 2026	27.74	27.78	27.74	27.76	27.60	0.02%	2,203
Feb 26, 2026	27.76	27.76	27.75	27.75	27.59	0.02%	1,463
Feb 25, 2026	27.76	27.77	27.74	27.75	27.59	0.07%	3,494
Feb 24, 2026	27.76	27.76	27.73	27.73	27.57	0.04%	2,067
Feb 23, 2026	27.68	27.75	27.68	27.72	27.56	0.08%	2,545
Feb 20, 2026	27.69	27.74	27.69	27.69	27.54	-0.09%	5,528
Feb 19, 2026	27.71	27.72	27.67	27.72	27.56	0.07%	7,520
Feb 18, 2026	27.69	27.70	27.67	27.70	27.54	0.04%	4,305
Feb 17, 2026	27.70	27.70	27.63	27.69	27.53	0.16%	2,764
Feb 13, 2026	27.66	27.67	27.62	27.65	27.49	-0.09%	3,039
Feb 12, 2026	27.64	27.67	27.63	27.67	27.51	0.30%	2,105
Feb 11, 2026	27.61	27.62	27.59	27.59	27.43	-0.03%	1,803
Feb 10, 2026	27.62	27.62	27.60	27.60	27.44	0.09%	1,540
Feb 9, 2026	27.60	27.60	27.57	27.57	27.41	0.01%	2,580
Feb 6, 2026	27.60	27.60	27.54	27.57	27.41	0.02%	6,945
Feb 5, 2026	27.55	27.58	27.55	27.56	27.40	0.13%	3,916
Feb 4, 2026	27.53	27.55	27.52	27.53	27.37	0.13%	6,426
Feb 3, 2026	27.49	27.50	27.49	27.49	27.33	-0.02%	1,810
Feb 2, 2026	27.47	27.52	27.47	27.50	27.34	-0.29%	3,653
Jan 30, 2026	27.57	27.58	27.54	27.58	27.34	0.20%	2,613
Jan 29, 2026	27.52	27.57	27.51	27.52	27.29	-0.04%	26,396
Jan 28, 2026	27.54	27.54	27.53	27.53	27.30	0.02%	1,862
Jan 27, 2026	27.53	27.53	27.53	27.53	27.29	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.28	0.07%	381