MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.65	27.65	27.65	27.65	27.65	0.24%	80
Feb 20, 2025	27.53	27.59	27.53	27.59	27.59	0.13%	217
Feb 19, 2025	27.55	27.55	27.55	27.55	27.55	0.05%	81
Feb 18, 2025	27.54	27.73	27.54	27.54	27.54	-0.05%	1,662
Feb 14, 2025	27.56	27.56	27.54	27.55	27.55	0.18%	3,237
Feb 13, 2025	27.55	27.58	27.44	27.50	27.50	0.29%	3,321
Feb 12, 2025	27.43	27.47	27.42	27.42	27.42	-0.51%	1,930
Feb 11, 2025	27.51	27.56	27.51	27.56	27.56	-0.14%	300
Feb 10, 2025	27.54	27.61	27.54	27.60	27.60	0.05%	3,593
Feb 7, 2025	27.60	27.60	27.59	27.59	27.59	-0.09%	702
Feb 6, 2025	27.63	27.63	27.60	27.61	27.61	0.02%	1,539
Feb 5, 2025	27.60	27.64	27.58	27.61	27.61	0.36%	2,133
Feb 4, 2025	27.46	27.63	27.46	27.51	27.51	0.04%	19,775
Feb 3, 2025	27.57	27.57	27.47	27.50	27.50	-0.09%	790
Jan 31, 2025	27.48	27.52	27.48	27.52	27.45	-0.02%	1,112
Jan 30, 2025	27.53	27.53	27.51	27.53	27.46	0.15%	5,149
Jan 29, 2025	27.49	27.49	27.49	27.49	27.42	-	73
Jan 28, 2025	27.47	27.49	27.44	27.49	27.42	-0.02%	1,669
Jan 27, 2025	27.49	27.49	27.43	27.49	27.42	0.35%	2,557
Jan 24, 2025	27.40	27.40	27.40	27.40	27.33	0.05%	592
Jan 23, 2025	27.46	27.48	27.30	27.38	27.31	-0.36%	18,259
Jan 22, 2025	27.52	27.52	27.48	27.48	27.41	0.15%	1,360
Jan 21, 2025	27.44	27.44	27.44	27.44	27.37	0.15%	108
Jan 17, 2025	27.33	27.40	27.33	27.40	27.33	0.29%	417
Jan 16, 2025	27.24	27.34	27.24	27.32	27.25	0.02%	3,098
Jan 15, 2025	27.27	27.32	27.27	27.32	27.25	0.35%	112
Jan 14, 2025	27.16	27.28	27.16	27.22	27.15	-0.13%	3,035
Jan 13, 2025	27.21	27.26	27.21	27.26	27.19	-0.22%	141
Jan 10, 2025	27.33	27.36	27.25	27.32	27.25	-0.38%	7,480
Jan 8, 2025	27.41	27.42	27.38	27.42	27.35	-0.22%	4,978
Jan 7, 2025	27.53	27.60	27.46	27.48	27.41	-0.34%	1,003
Jan 6, 2025	27.49	27.58	27.49	27.58	27.51	-0.02%	1,914
Jan 3, 2025	27.49	27.61	27.49	27.58	27.51	0.13%	927
Jan 2, 2025	27.50	27.55	27.47	27.55	27.48	0.11%	4,060
Dec 31, 2024	27.43	27.52	27.43	27.52	27.45	0.09%	614
Dec 30, 2024	27.43	27.50	27.43	27.49	27.42	0.24%	10,396
Dec 27, 2024	27.43	27.47	27.43	27.43	27.36	-0.02%	6,970
Dec 26, 2024	27.45	27.45	27.43	27.43	27.36	-	1,611
Dec 24, 2024	27.48	27.48	27.43	27.43	27.36	0.03%	463
Dec 23, 2024	27.42	27.49	27.42	27.42	27.35	-0.04%	2,270
Dec 20, 2024	27.39	27.44	27.39	27.43	27.36	0.46%	1,151
Dec 19, 2024	27.38	27.39	27.26	27.30	27.24	-1.07%	6,097
Dec 18, 2024	27.74	27.74	27.60	27.60	27.47	-0.29%	6,615
Dec 17, 2024	27.71	27.71	27.68	27.68	27.55	-0.25%	1,289
Dec 16, 2024	27.71	27.75	27.69	27.75	27.62	0.05%	7,018
Dec 13, 2024	27.76	27.82	27.74	27.74	27.60	-0.20%	6,665
Dec 12, 2024	27.86	27.89	27.79	27.79	27.66	-0.47%	1,586
Dec 11, 2024	27.95	27.99	27.90	27.92	27.79	-0.05%	7,043
Dec 10, 2024	27.89	27.98	27.89	27.94	27.80	-0.09%	711
Dec 9, 2024	28.02	28.02	27.96	27.96	27.83	-0.25%	3,506
Dec 6, 2024	28.05	28.05	27.97	28.03	27.90	0.29%	1,029
Dec 5, 2024	27.90	28.00	27.90	27.95	27.82	-	5,732
Dec 4, 2024	27.99	27.99	27.95	27.95	27.82	0.14%	394
Dec 3, 2024	27.92	27.96	27.91	27.91	27.78	0.11%	8,434
Dec 2, 2024	27.88	27.88	27.88	27.88	27.75	-0.14%	60
Nov 29, 2024	27.92	27.92	27.92	27.92	27.72	0.23%	39
Nov 27, 2024	27.86	27.86	27.86	27.86	27.66	0.26%	4
Nov 26, 2024	27.80	27.84	27.79	27.79	27.59	-0.02%	22,084
Nov 25, 2024	27.78	27.79	27.78	27.79	27.59	0.42%	1,743
Nov 22, 2024	27.68	27.74	27.68	27.68	27.48	0.04%	3,032
Nov 21, 2024	27.65	27.73	27.65	27.67	27.47	-0.02%	32,434
Nov 20, 2024	27.68	27.73	27.67	27.67	27.47	-0.09%	7,710
Nov 19, 2024	27.70	27.70	27.70	27.70	27.50	0.21%	181
Nov 18, 2024	27.63	27.64	27.63	27.64	27.44	0.06%	185
Nov 15, 2024	27.62	27.62	27.62	27.62	27.42	0.04%	94
Nov 14, 2024	27.64	27.64	27.61	27.61	27.41	-	386
Nov 13, 2024	27.54	27.68	27.54	27.61	27.41	0.05%	3,821
Nov 12, 2024	27.64	27.64	27.53	27.60	27.40	-0.05%	1,331
Nov 11, 2024	27.57	27.61	27.57	27.61	27.41	0.02%	1,270
Nov 8, 2024	27.60	27.61	27.60	27.61	27.41	0.62%	1,967
Nov 7, 2024	27.40	27.44	27.40	27.44	27.24	0.43%	181
Nov 6, 2024	27.35	27.37	27.27	27.32	27.12	-1.00%	1,188
Nov 5, 2024	27.63	27.63	27.55	27.60	27.40	-0.09%	11,477
Nov 4, 2024	27.56	27.62	27.53	27.62	27.42	0.48%	11,093
Nov 1, 2024	27.49	27.49	27.49	27.49	27.29	-0.24%	1
Oct 31, 2024	27.52	27.55	27.51	27.55	27.29	0.05%	9,570
Oct 30, 2024	27.59	27.60	27.53	27.54	27.28	-	3,340
Oct 29, 2024	27.53	27.54	27.53	27.54	27.28	-0.22%	1,422
Oct 28, 2024	27.61	27.61	27.60	27.60	27.34	-0.02%	290
Oct 25, 2024	27.65	27.70	27.61	27.61	27.34	0.32%	1,806
Oct 24, 2024	27.50	27.58	27.41	27.52	27.26	-0.06%	25,487
Oct 23, 2024	27.75	27.75	27.51	27.54	27.28	-0.45%	7,732
Oct 22, 2024	27.66	27.66	27.66	27.66	27.40	-0.31%	719
Oct 21, 2024	27.76	27.80	27.70	27.75	27.48	-0.26%	16,684
Oct 18, 2024	27.77	27.85	27.77	27.82	27.55	0.06%	3,987
Oct 17, 2024	27.77	27.80	27.74	27.80	27.54	-0.16%	3,590
Oct 16, 2024	27.85	27.85	27.78	27.85	27.58	0.08%	9,165
Oct 15, 2024	27.86	27.87	27.82	27.82	27.56	0.19%	3,575
Oct 14, 2024	27.71	27.79	27.69	27.77	27.51	-0.17%	19,806
Oct 11, 2024	27.86	27.86	27.76	27.82	27.55	-0.01%	2,160
Oct 10, 2024	27.87	27.87	27.82	27.82	27.56	0.02%	334
Oct 9, 2024	27.77	27.82	27.77	27.82	27.55	-0.13%	4,780
Oct 8, 2024	27.86	27.86	27.85	27.85	27.59	-0.11%	3,920
Oct 7, 2024	27.88	27.93	27.83	27.88	27.62	-0.18%	3,171
Oct 4, 2024	27.94	27.96	27.93	27.93	27.67	-0.30%	2,223
Oct 3, 2024	28.09	28.09	28.02	28.02	27.75	-0.04%	332
Oct 2, 2024	28.03	28.03	28.03	28.03	27.76	-0.12%	1,615
Oct 1, 2024	27.98	28.08	27.98	28.06	27.80	0.20%	4,147
Sep 30, 2024	28.03	28.04	28.01	28.01	27.68	-0.23%	1,675
Sep 27, 2024	28.07	28.07	28.07	28.07	27.74	0.34%	405