MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	27.37	27.37	27.34	27.36	27.36	0.04%	23,349
Dec 30, 2025	27.35	27.35	27.35	27.35	27.35	0.04%	5,282
Dec 29, 2025	27.34	27.35	27.31	27.34	27.34	0.04%	23,123
Dec 26, 2025	27.31	27.33	27.31	27.33	27.33	0.07%	2,397
Dec 24, 2025	27.29	27.31	27.29	27.31	27.30	0.11%	7,194
Dec 23, 2025	27.31	27.31	27.27	27.28	27.28	-0.05%	54,703
Dec 22, 2025	27.33	27.33	26.86	27.29	27.29	-	62,397
Dec 19, 2025	27.29	27.29	27.26	27.29	27.29	-0.05%	6,994
Dec 18, 2025	27.28	27.31	27.15	27.31	27.31	-0.26%	10,824
Dec 17, 2025	27.42	27.42	27.35	27.38	27.30	-0.02%	671
Dec 16, 2025	27.38	27.38	27.38	27.38	27.30	0.04%	287
Dec 15, 2025	27.41	27.41	27.35	27.37	27.29	0.04%	11,697
Dec 12, 2025	27.34	27.37	27.34	27.36	27.28	0.03%	294
Dec 11, 2025	27.38	27.38	27.35	27.35	27.27	0.02%	2,861
Dec 10, 2025	27.35	27.35	27.35	27.35	27.27	-0.02%	267
Dec 9, 2025	27.37	27.37	27.33	27.35	27.27	0.07%	2,356
Dec 8, 2025	27.32	27.36	27.32	27.33	27.25	-0.04%	2,372
Dec 5, 2025	27.32	27.35	27.32	27.34	27.26	-0.07%	511
Dec 4, 2025	27.32	27.38	27.32	27.36	27.28	0.14%	1,810
Dec 3, 2025	27.33	27.34	27.30	27.32	27.24	0.07%	868
Dec 2, 2025	27.30	27.33	27.30	27.30	27.22	-0.07%	1,228
Dec 1, 2025	27.31	27.32	27.31	27.32	27.24	-0.45%	205
Nov 28, 2025	27.41	27.44	27.41	27.44	27.28	-	2,271
Nov 26, 2025	27.40	27.45	27.40	27.45	27.29	0.11%	570
Nov 25, 2025	27.41	27.43	27.41	27.42	27.26	-0.05%	754
Nov 24, 2025	27.44	27.44	27.40	27.43	27.27	0.07%	5,841
Nov 21, 2025	27.44	27.45	27.39	27.41	27.25	-0.05%	3,726
Nov 20, 2025	27.44	27.44	27.40	27.43	27.27	0.11%	374
Nov 19, 2025	27.50	27.50	27.40	27.40	27.24	0.02%	3,832
Nov 18, 2025	27.46	27.46	27.39	27.39	27.23	-0.17%	2,021
Nov 17, 2025	27.49	27.49	27.44	27.44	27.28	-0.05%	13,784
Nov 14, 2025	27.54	27.54	27.44	27.45	27.29	-0.13%	774
Nov 13, 2025	27.52	27.52	27.45	27.49	27.33	-0.18%	923
Nov 12, 2025	27.48	27.54	27.32	27.54	27.38	0.02%	1,235
Nov 11, 2025	27.57	27.62	27.52	27.53	27.37	0.09%	3,346
Nov 10, 2025	27.54	27.55	27.46	27.51	27.35	0.20%	6,191
Nov 7, 2025	27.54	27.56	27.45	27.45	27.29	-0.22%	11,015
Nov 6, 2025	27.52	27.52	27.46	27.51	27.35	0.26%	2,127
Nov 5, 2025	27.47	27.49	27.44	27.44	27.28	-0.20%	4,022
Nov 4, 2025	27.52	27.55	27.47	27.50	27.34	0.20%	921
Nov 3, 2025	27.44	27.44	27.44	27.44	27.28	-0.53%	143
Oct 31, 2025	27.56	27.86	27.56	27.59	27.35	0.13%	11,887
Oct 30, 2025	27.51	27.55	27.50	27.55	27.31	-	9,683
Oct 29, 2025	27.61	27.61	27.55	27.55	27.31	-0.20%	2,582
Oct 28, 2025	27.57	27.61	27.57	27.61	27.37	-0.02%	537
Oct 27, 2025	27.59	27.61	27.58	27.61	27.37	0.15%	1,034
Oct 24, 2025	27.60	27.60	27.57	27.57	27.33	0.05%	290
Oct 23, 2025	27.56	27.56	27.56	27.56	27.32	-0.02%	133
Oct 22, 2025	27.60	27.64	27.56	27.56	27.32	0.07%	11,115
Oct 21, 2025	27.54	27.54	27.54	27.54	27.30	0.11%	20