State Street Nuveen Municipal Bond ETF (MBND)

MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	27.31	27.31	27.27	27.27	-	-0.15%	1,419
Jul 6, 2026	27.24	27.31	27.24	27.31	27.31	0.05%	2,754
Jul 2, 2026	27.27	27.33	27.25	27.29	27.29	0.17%	2,027
Jul 1, 2026	27.25	27.29	27.19	27.25	27.25	-0.07%	17,877
Jun 30, 2026	27.34	27.34	27.34	27.34	27.26	0.08%	974
Jun 29, 2026	27.27	27.36	27.27	27.32	27.24	0.09%	16,138
Jun 26, 2026	27.29	27.32	27.29	27.30	27.22	0.02%	2,309
Jun 25, 2026	27.30	27.31	27.26	27.29	27.21	-0.02%	1,096
Jun 24, 2026	27.34	27.35	27.30	27.30	27.22	0.05%	1,205
Jun 23, 2026	27.34	27.34	27.28	27.28	27.20	0.01%	1,761
Jun 22, 2026	27.28	27.32	27.23	27.28	27.20	-0.01%	10,614
Jun 18, 2026	27.29	27.29	27.28	27.28	27.21	0.11%	215
Jun 17, 2026	27.32	27.32	27.20	27.25	27.17	-0.04%	7,757
Jun 16, 2026	27.22	27.27	27.22	27.26	27.18	-0.66%	809
Jun 15, 2026	27.36	27.44	27.33	27.44	27.36	0.85%	12,895
Jun 12, 2026	27.24	27.24	27.17	27.21	27.13	-0.06%	1,418
Jun 11, 2026	27.26	27.27	27.17	27.23	27.15	-0.06%	2,960
Jun 10, 2026	27.28	27.28	27.23	27.24	27.16	-0.11%	832
Jun 9, 2026	27.31	27.33	27.09	27.27	27.20	0.02%	20,799
Jun 8, 2026	27.30	27.31	27.22	27.27	27.19	-	4,259
Jun 5, 2026	27.28	27.32	27.26	27.27	27.19	-0.09%	8,467
Jun 4, 2026	27.32	27.34	27.24	27.29	27.21	0.07%	7,406
Jun 3, 2026	27.31	27.31	27.27	27.27	27.19	-	1,614
Jun 2, 2026	27.32	27.33	27.27	27.27	27.19	0.13%	3,827
Jun 1, 2026	27.23	27.27	27.20	27.24	27.16	-0.01%	15,496
May 29, 2026	27.33	27.36	27.32	27.32	27.16	0.15%	747
May 28, 2026	27.28	27.31	27.28	27.28	27.12	0.11%	3,258
May 27, 2026	27.25	27.27	27.22	27.25	27.09	0.22%	1,205
May 26, 2026	27.18	27.20	27.18	27.19	27.03	0.48%	2,282
May 22, 2026	27.13	27.13	27.06	27.06	26.90	0.04%	132
May 21, 2026	27.07	27.08	27.02	27.05	26.89	-0.22%	1,311
May 20, 2026	27.00	27.11	27.00	27.11	26.95	0.52%	13,192
May 19, 2026	27.03	27.03	26.97	26.97	26.81	-0.37%	2,536
May 18, 2026	27.09	27.11	27.06	27.07	26.91	0.11%	11,507
May 15, 2026	26.96	27.08	26.96	27.04	26.88	-0.42%	2,788
May 14, 2026	27.18	27.18	27.12	27.15	27.00	-0.07%	2,247
May 13, 2026	27.18	27.18	27.17	27.17	27.02	-0.09%	7,451
May 12, 2026	27.20	27.22	27.16	27.20	27.04	-0.21%	8,543
May 11, 2026	27.26	27.26	27.24	27.25	27.10	0.08%	5,841
May 8, 2026	27.29	27.29	27.22	27.23	27.08	0.02%	13,346
May 7, 2026	27.20	27.27	27.20	27.23	27.07	-0.03%	866
May 6, 2026	27.23	27.23	27.23	27.23	27.08	0.17%	741
May 5, 2026	27.18	27.21	27.17	27.19	27.04	-0.01%	4,357
May 4, 2026	27.18	27.22	27.08	27.19	27.04	0.05%	25,943
May 1, 2026	27.21	27.21	27.15	27.18	27.02	0.01%	19,249
Apr 30, 2026	27.26	27.26	27.25	27.25	27.02	0.06%	3,381
Apr 29, 2026	27.23	27.24	27.21	27.24	27.01	-0.15%	775
Apr 28, 2026	27.30	27.31	27.28	27.28	27.05	-0.14%	2,861
Apr 27, 2026	27.32	27.32	27.29	27.31	27.08	0.03%	3,929
Apr 24, 2026	27.32	27.32	27.30	27.31	27.08	0.04%	3,281

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.