Skip to main content
SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.99
+0.02 (0.07%)
May 8, 2025, 10:54 AM EDT - Market closed

MBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202527.1027.1026.9626.9626.96-0.04%5,056
May 7, 202526.8426.9726.8426.9726.970.11%794
May 6, 202526.9027.0426.9026.9426.940.09%2,521
May 5, 202526.9226.9226.9226.9226.92-0.04%542
May 2, 202526.9627.0326.8226.9326.93-0.24%1,596
May 1, 202526.9626.9926.8726.9926.99-0.17%3,474
Apr 30, 202526.9527.1426.9327.0426.950.26%6,213
Apr 29, 202526.8426.9726.8426.9726.880.20%507
Apr 28, 202526.8026.9126.8026.9126.830.07%1,445
Apr 25, 202526.7826.9126.7826.8926.810.28%542
Apr 24, 202526.7226.8926.7126.8226.730.39%3,843
Apr 23, 202526.7726.8726.6826.7126.630.39%1,092
Apr 22, 202526.6726.6726.5026.6126.52-0.15%1,183
Apr 21, 202526.6726.7226.5626.6526.56-0.56%2,583
Apr 17, 202526.9226.9226.7026.8026.710.11%353
Apr 16, 202526.7327.3526.7326.7726.680.36%13,073
Apr 15, 202526.5826.7226.5826.6726.590.28%13,714
Apr 14, 202526.6726.6726.6026.6026.510.42%919
Apr 11, 202527.2027.2026.1426.4926.40-0.94%9,806
Apr 10, 202527.4027.4026.7226.7426.650.19%3,553
Apr 9, 202526.1427.4026.1426.6826.600.13%10,286
Apr 8, 202526.7026.7026.6426.6526.57-0.89%499
Apr 7, 202527.3627.4226.8726.8926.81-2.20%4,109
Apr 4, 202527.5727.5727.5027.5027.410.24%617
Apr 3, 202527.4227.4327.3127.4327.350.72%2,289
Apr 2, 202527.3427.3427.2427.2427.15-0.09%414
Apr 1, 202527.3027.3027.2627.2627.18-0.09%846
Mar 31, 202527.2927.2927.2927.2927.130.17%118
Mar 28, 202527.1927.2627.1927.2427.080.28%45,074
Mar 27, 202527.1827.1827.0927.1727.01-0.55%400,677
Mar 26, 202527.2827.3227.2227.3227.16-0.09%500,181
Mar 25, 202527.3127.3427.2827.3427.18-0.22%1,111
Mar 24, 202527.4027.4027.4027.4027.24-0.04%3
Mar 21, 202527.4427.4427.2827.4127.25-0.05%1,608
Mar 20, 202527.5527.5527.4327.4327.27-0.29%4,188
Mar 19, 202527.5127.5127.5127.5127.35-33
Mar 18, 202527.4527.5327.4527.5127.35-0.02%1,444
Mar 17, 202527.5327.5327.5127.5127.350.24%701
Mar 14, 202527.5027.5227.4327.4527.29-0.27%1,160
Mar 13, 202527.4327.5227.4327.5227.36-0.04%7,792
Mar 12, 202527.4827.5327.4827.5327.37-0.42%189
Mar 11, 202527.6727.7227.6327.6527.49-0.16%9,837
Mar 10, 202527.7027.7027.6627.6927.530.18%1,622
Mar 7, 202527.7527.7527.6427.6427.48-0.11%483
Mar 6, 202527.7527.7527.6727.6727.51-0.29%787
Mar 5, 202527.7827.7827.7527.7527.59-0.13%182
Mar 4, 202527.7627.7927.7627.7927.63-0.05%423
Mar 3, 202527.7827.8027.7527.8027.64-0.22%1,057
Feb 28, 202527.8627.8627.8627.8627.630.20%36
Feb 27, 202527.8327.8327.7827.8127.58-0.13%322