State Street Nuveen Municipal Bond ETF (MBND)

MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	27.53	27.53	27.53	27.53	27.53	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.52	0.07%	381
Jan 23, 2026	27.52	27.54	27.46	27.50	27.50	0.07%	18,636
Jan 22, 2026	27.51	27.51	27.48	27.48	27.48	-	412
Jan 21, 2026	27.45	27.48	27.43	27.48	27.48	-0.04%	564
Jan 20, 2026	27.49	27.52	27.48	27.49	27.49	-0.20%	3,971
Jan 16, 2026	27.54	27.57	27.54	27.54	27.54	0.05%	2,273
Jan 15, 2026	27.55	27.55	27.49	27.53	27.53	0.04%	824
Jan 14, 2026	27.52	27.52	27.52	27.52	27.52	0.04%	908
Jan 13, 2026	27.47	27.55	27.47	27.51	27.51	-	3,339
Jan 12, 2026	27.46	27.51	27.46	27.51	27.51	0.04%	1,358
Jan 9, 2026	27.46	27.50	27.45	27.50	27.50	0.13%	5,990
Jan 8, 2026	27.48	27.48	27.46	27.46	27.46	0.07%	987
Jan 7, 2026	27.44	27.47	27.44	27.44	27.44	0.16%	3,759
Jan 6, 2026	27.40	27.40	27.40	27.40	27.40	0.02%	593
Jan 5, 2026	27.39	27.41	27.38	27.39	27.39	0.09%	5,718
Jan 2, 2026	27.36	27.38	27.36	27.37	27.37	0.04%	2,859
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

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.