MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.50	27.50	27.46	27.50	-	-0.07%	537
Mar 6, 2026	27.46	27.56	27.45	27.52	27.52	-0.09%	12,435
Mar 5, 2026	27.55	27.55	27.55	27.55	27.55	-	330
Mar 4, 2026	27.55	27.58	27.49	27.55	27.55	0.09%	12,297
Mar 3, 2026	27.54	27.56	27.51	27.52	27.52	-0.43%	8,878
Mar 2, 2026	27.63	27.66	27.63	27.64	27.64	-0.41%	14,065
Feb 27, 2026	27.74	27.78	27.74	27.76	27.68	0.02%	2,203
Feb 26, 2026	27.76	27.76	27.75	27.75	27.67	0.02%	1,463
Feb 25, 2026	27.76	27.77	27.74	27.75	27.67	0.07%	3,494
Feb 24, 2026	27.76	27.76	27.73	27.73	27.65	0.04%	2,067
Feb 23, 2026	27.68	27.75	27.68	27.72	27.64	0.08%	2,545
Feb 20, 2026	27.69	27.74	27.69	27.69	27.61	-0.09%	5,528
Feb 19, 2026	27.71	27.72	27.67	27.72	27.64	0.07%	7,520
Feb 18, 2026	27.69	27.70	27.67	27.70	27.62	0.04%	4,305
Feb 17, 2026	27.70	27.70	27.63	27.69	27.61	0.16%	2,764
Feb 13, 2026	27.66	27.67	27.62	27.65	27.57	-0.09%	3,039
Feb 12, 2026	27.64	27.67	27.63	27.67	27.59	0.30%	2,105
Feb 11, 2026	27.61	27.62	27.59	27.59	27.51	-0.03%	1,803
Feb 10, 2026	27.62	27.62	27.60	27.60	27.52	0.09%	1,540
Feb 9, 2026	27.60	27.60	27.57	27.57	27.49	0.01%	2,580
Feb 6, 2026	27.60	27.60	27.54	27.57	27.49	0.02%	6,945
Feb 5, 2026	27.55	27.58	27.55	27.56	27.48	0.13%	3,916
Feb 4, 2026	27.53	27.55	27.52	27.53	27.45	0.13%	6,426
Feb 3, 2026	27.49	27.50	27.49	27.49	27.41	-0.02%	1,810
Feb 2, 2026	27.47	27.52	27.47	27.50	27.42	-0.29%	3,653
Jan 30, 2026	27.57	27.58	27.54	27.58	27.42	0.20%	2,613
Jan 29, 2026	27.52	27.57	27.51	27.52	27.36	-0.04%	26,396
Jan 28, 2026	27.54	27.54	27.53	27.53	27.37	0.02%	1,862
Jan 27, 2026	27.53	27.53	27.53	27.53	27.37	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.36	0.07%	381
Jan 23, 2026	27.52	27.54	27.46	27.50	27.34	0.07%	18,636
Jan 22, 2026	27.51	27.51	27.48	27.48	27.32	-	412
Jan 21, 2026	27.45	27.48	27.43	27.48	27.32	-0.04%	564
Jan 20, 2026	27.49	27.52	27.48	27.49	27.33	-0.20%	3,971
Jan 16, 2026	27.54	27.57	27.54	27.54	27.38	0.05%	2,273
Jan 15, 2026	27.55	27.55	27.49	27.53	27.37	0.04%	824
Jan 14, 2026	27.52	27.52	27.52	27.52	27.36	0.04%	908
Jan 13, 2026	27.47	27.55	27.47	27.51	27.35	-	3,339
Jan 12, 2026	27.46	27.51	27.46	27.51	27.35	0.04%	1,358
Jan 9, 2026	27.46	27.50	27.45	27.50	27.34	0.13%	5,990
Jan 8, 2026	27.48	27.48	27.46	27.46	27.30	0.07%	987
Jan 7, 2026	27.44	27.47	27.44	27.44	27.28	0.16%	3,759
Jan 6, 2026	27.40	27.40	27.40	27.40	27.24	0.02%	593
Jan 5, 2026	27.39	27.41	27.38	27.39	27.23	0.09%	5,718
Jan 2, 2026	27.36	27.38	27.36	27.37	27.21	0.04%	2,859
Dec 31, 2025	27.37	27.37	27.34	27.36	27.20	0.04%	23,349
Dec 30, 2025	27.35	27.35	27.35	27.35	27.19	0.04%	5,282
Dec 29, 2025	27.34	27.35	27.31	27.34	27.18	0.04%	23,123
Dec 26, 2025	27.31	27.33	27.31	27.33	27.17	0.07%	2,397
Dec 24, 2025	27.29	27.31	27.29	27.31	27.15	0.11%	7,194