State Street Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.88
-0.04 (-0.15%)
At close: Aug 25, 2026, 4:00 PM EDT
26.88
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
MBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.94 | 26.94 | 26.88 | 26.88 | 26.88 | -0.15% | 1,973 |
| Aug 24, 2026 | 26.87 | 26.92 | 26.87 | 26.92 | 26.92 | 0.07% | 3,539 |
| Aug 21, 2026 | 26.90 | 26.90 | 26.85 | 26.90 | 26.90 | 0.15% | 4,133 |
| Aug 20, 2026 | 26.85 | 26.89 | 26.85 | 26.86 | 26.86 | -0.14% | 2,187 |
| Aug 19, 2026 | 26.95 | 26.95 | 26.86 | 26.90 | 26.90 | 0.21% | 1,975 |
| Aug 18, 2026 | 26.87 | 26.90 | 26.80 | 26.84 | 26.84 | -0.22% | 4,258 |
| Aug 17, 2026 | 26.94 | 26.94 | 26.86 | 26.90 | 26.90 | -0.19% | 1,802 |
| Aug 14, 2026 | 26.96 | 27.00 | 26.91 | 26.95 | 26.95 | -0.19% | 919 |
| Aug 13, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | 0.15% | 1,918 |
| Aug 12, 2026 | 27.01 | 27.01 | 26.96 | 26.96 | 26.96 | 0.07% | 23,409 |
| Aug 11, 2026 | 26.93 | 26.94 | 26.90 | 26.94 | 26.94 | - | 3,833 |
| Aug 10, 2026 | 26.94 | 26.95 | 26.89 | 26.94 | 26.94 | - | 5,750 |
| Aug 7, 2026 | 26.88 | 26.98 | 26.88 | 26.94 | 26.94 | -0.04% | 1,766 |
| Aug 6, 2026 | 26.91 | 26.95 | 26.86 | 26.95 | 26.95 | 0.04% | 1,141 |
| Aug 5, 2026 | 26.89 | 26.94 | 26.66 | 26.94 | 26.94 | 0.34% | 12,005 |
| Aug 4, 2026 | 26.87 | 26.90 | 26.80 | 26.85 | 26.85 | 0.29% | 3,299 |
| Aug 3, 2026 | 26.79 | 26.79 | 26.75 | 26.77 | 26.77 | 0.09% | 10,231 |
| Jul 31, 2026 | 26.79 | 26.86 | 26.79 | 26.83 | 26.74 | -0.16% | 66,903 |
| Jul 30, 2026 | 26.86 | 26.87 | 26.86 | 26.87 | 26.79 | -0.06% | 970 |
| Jul 29, 2026 | 26.95 | 26.95 | 26.86 | 26.89 | 26.80 | -0.07% | 2,949 |
| Jul 28, 2026 | 26.90 | 26.95 | 26.90 | 26.91 | 26.82 | 0.06% | 42,249 |
| Jul 27, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.81 | 0.24% | 170 |
| Jul 24, 2026 | 26.77 | 26.85 | 26.77 | 26.83 | 26.74 | 0.15% | 1,203 |
| Jul 23, 2026 | 26.80 | 26.80 | 26.79 | 26.79 | 26.70 | -0.59% | 3,451 |
| Jul 22, 2026 | 26.99 | 26.99 | 26.95 | 26.95 | 26.86 | -0.33% | 889 |
| Jul 21, 2026 | 27.01 | 27.04 | 27.01 | 27.04 | 26.95 | -0.31% | 835 |
| Jul 20, 2026 | 27.06 | 27.14 | 27.05 | 27.12 | 27.04 | 0.11% | 12,437 |
| Jul 17, 2026 | 27.10 | 27.13 | 27.05 | 27.09 | 27.01 | -0.07% | 12,687 |
| Jul 16, 2026 | 27.13 | 27.13 | 27.11 | 27.11 | 27.03 | 0.04% | 488 |
| Jul 15, 2026 | 27.19 | 27.20 | 27.10 | 27.10 | 27.02 | -0.29% | 8,768 |
| Jul 14, 2026 | 27.18 | 27.19 | 27.18 | 27.18 | 27.10 | 0.01% | 8,591 |
| Jul 13, 2026 | 27.19 | 27.19 | 27.14 | 27.18 | 27.09 | -0.06% | 2,039 |
| Jul 10, 2026 | 27.19 | 27.19 | 27.15 | 27.19 | 27.11 | -0.02% | 789 |
| Jul 9, 2026 | 27.16 | 27.20 | 27.16 | 27.20 | 27.11 | 0.02% | 379 |
| Jul 8, 2026 | 27.21 | 27.22 | 27.14 | 27.19 | 27.11 | -0.26% | 10,571 |
| Jul 7, 2026 | 27.31 | 27.31 | 27.24 | 27.26 | 27.18 | -0.16% | 1,802 |
| Jul 6, 2026 | 27.24 | 27.31 | 27.24 | 27.31 | 27.22 | 0.05% | 2,754 |
| Jul 2, 2026 | 27.27 | 27.33 | 27.25 | 27.29 | 27.21 | 0.17% | 2,027 |
| Jul 1, 2026 | 27.25 | 27.29 | 27.19 | 27.25 | 27.16 | -0.07% | 17,877 |
| Jun 30, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.18 | 0.08% | 974 |
| Jun 29, 2026 | 27.27 | 27.36 | 27.27 | 27.32 | 27.16 | 0.09% | 16,138 |
| Jun 26, 2026 | 27.29 | 27.32 | 27.29 | 27.30 | 27.14 | 0.02% | 2,309 |
| Jun 25, 2026 | 27.30 | 27.31 | 27.26 | 27.29 | 27.13 | -0.02% | 1,096 |
| Jun 24, 2026 | 27.34 | 27.35 | 27.30 | 27.30 | 27.14 | 0.05% | 1,205 |
| Jun 23, 2026 | 27.34 | 27.34 | 27.28 | 27.28 | 27.12 | 0.01% | 1,761 |
| Jun 22, 2026 | 27.28 | 27.32 | 27.23 | 27.28 | 27.12 | -0.01% | 10,614 |
| Jun 18, 2026 | 27.29 | 27.29 | 27.28 | 27.28 | 27.12 | 0.11% | 215 |
| Jun 17, 2026 | 27.32 | 27.32 | 27.20 | 27.25 | 27.09 | -0.04% | 7,757 |
| Jun 16, 2026 | 27.22 | 27.27 | 27.22 | 27.26 | 27.10 | -0.66% | 809 |
| Jun 15, 2026 | 27.36 | 27.44 | 27.33 | 27.44 | 27.28 | 0.85% | 12,895 |