Skip to main content
logo
SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
27.27
-0.03 (-0.11%)
Oct 9, 2025, 9:30 AM EDT - Market open

MBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202527.2827.3627.2827.3027.300.04%4,532
Oct 7, 202527.2827.3227.2627.2927.290.04%6,383
Oct 6, 202527.3027.3027.2327.2827.28-0.04%7,003
Oct 3, 202527.2527.3427.2427.2927.290.04%5,310
Oct 2, 202527.2127.3327.2127.2827.28-0.05%15,651
Oct 1, 202527.2627.3027.2427.3027.30-0.22%741
Sep 30, 202527.3127.3927.3127.3627.280.04%1,905
Sep 29, 202527.2927.3527.2927.3527.270.31%157
Sep 26, 202527.3127.3627.2627.2627.18-0.30%11,518
Sep 25, 202527.3427.3427.3427.3427.26-0.14%18
Sep 24, 202527.3827.3827.3827.3827.30-0.16%60
Sep 23, 202527.4327.4327.4327.4327.35-0.04%26
Sep 22, 202527.4427.4427.4227.4427.360.20%2,322
Sep 19, 202527.4627.4727.3827.3827.30-0.07%684
Sep 18, 202527.4627.4927.3927.4027.32-0.29%5,136
Sep 17, 202527.4927.4927.4327.4827.400.20%997
Sep 16, 202527.4827.4827.4327.4327.350.09%4,826
Sep 15, 202527.4427.4427.4027.4027.320.29%191
Sep 12, 202527.3227.3327.3227.3227.24-0.02%5,527
Sep 11, 202527.3327.3327.3327.3327.250.09%866
Sep 10, 202527.3327.3327.3027.3027.220.28%365
Sep 9, 202527.2327.2327.2327.2327.150.10%329
Sep 8, 202527.2027.2127.1927.2027.120.33%1,028
Sep 5, 202527.1027.1127.0427.1127.030.65%7,533
Sep 4, 202526.9426.9426.9026.9426.860.26%457
Sep 3, 202526.8626.8726.8526.8726.790.17%750
Sep 2, 202526.7826.8226.7826.8226.74-0.26%1,667
Aug 29, 202526.8826.9226.8826.8926.73-0.02%7,073
Aug 28, 202526.8626.9026.8626.9026.740.02%2,139
Aug 27, 202526.8426.8926.8326.8926.730.04%75,786
Aug 26, 202526.8326.8826.8326.8826.720.04%269
Aug 25, 202526.8426.8726.8426.8726.710.02%735
Aug 22, 202526.7826.9026.7826.8726.710.24%8,303
Aug 21, 202526.8226.8226.7626.8026.64-0.19%7,872
Aug 20, 202526.8426.8725.8226.8526.690.04%3,865
Aug 19, 202526.8426.8626.8126.8426.68-0.07%1,749
Aug 18, 202526.7826.8826.7826.8626.700.11%4,006
Aug 15, 202526.7626.8326.7626.8326.67-0.17%120
Aug 14, 202526.9026.9026.7826.8826.72-0.22%4,508
Aug 13, 202526.9426.9726.8626.9426.780.28%1,377
Aug 12, 202526.8826.8826.7726.8626.700.04%2,907
Aug 11, 202526.8626.8726.7526.8526.690.09%2,796
Aug 8, 202526.8526.8526.7526.8326.67-0.09%5,111
Aug 7, 202526.8426.8526.7426.8526.690.06%803
Aug 6, 202526.9926.9926.7626.8426.68-0.11%7,724
Aug 5, 202526.8526.9826.1326.8726.71-0.02%54,376
Aug 4, 202526.8726.8726.8026.8726.710.29%948
Aug 1, 202526.8626.8626.7926.7926.63-0.15%1,428
Jul 31, 202526.8126.8326.8126.8326.590.19%1,047
Jul 30, 202526.7826.7826.7826.7826.540.04%204