MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.68	27.73	27.67	27.67	27.67	-0.09%	7,710
Nov 19, 2024	27.70	27.70	27.70	27.70	27.70	0.21%	181
Nov 18, 2024	27.63	27.64	27.63	27.64	27.64	0.06%	185
Nov 15, 2024	27.62	27.62	27.62	27.62	27.62	0.04%	94
Nov 14, 2024	27.64	27.64	27.61	27.61	27.61	-	386
Nov 13, 2024	27.54	27.68	27.54	27.61	27.61	0.05%	3,821
Nov 12, 2024	27.64	27.64	27.53	27.60	27.60	-0.05%	1,331
Nov 11, 2024	27.57	27.61	27.57	27.61	27.61	0.02%	1,270
Nov 8, 2024	27.60	27.61	27.60	27.61	27.61	0.62%	1,967
Nov 7, 2024	27.40	27.44	27.40	27.44	27.44	0.43%	181
Nov 6, 2024	27.35	27.37	27.27	27.32	27.32	-1.00%	1,188
Nov 5, 2024	27.63	27.63	27.55	27.60	27.60	-0.09%	11,477
Nov 4, 2024	27.56	27.62	27.53	27.62	27.62	0.48%	11,093
Nov 1, 2024	27.49	27.49	27.49	27.49	27.49	-0.24%	1
Oct 31, 2024	27.52	27.55	27.51	27.55	27.49	0.05%	9,570
Oct 30, 2024	27.59	27.60	27.53	27.54	27.48	-	3,340
Oct 29, 2024	27.53	27.54	27.53	27.54	27.48	-0.22%	1,422
Oct 28, 2024	27.61	27.61	27.60	27.60	27.54	-0.02%	290
Oct 25, 2024	27.65	27.70	27.61	27.61	27.54	0.32%	1,806
Oct 24, 2024	27.50	27.58	27.41	27.52	27.46	-0.06%	25,487
Oct 23, 2024	27.75	27.75	27.51	27.54	27.47	-0.45%	7,732
Oct 22, 2024	27.66	27.66	27.66	27.66	27.60	-0.31%	719
Oct 21, 2024	27.76	27.80	27.70	27.75	27.68	-0.26%	16,684
Oct 18, 2024	27.77	27.85	27.77	27.82	27.75	0.06%	3,987
Oct 17, 2024	27.77	27.80	27.74	27.80	27.74	-0.16%	3,590
Oct 16, 2024	27.85	27.85	27.78	27.85	27.78	0.08%	9,165
Oct 15, 2024	27.86	27.87	27.82	27.82	27.76	0.19%	3,575
Oct 14, 2024	27.71	27.79	27.69	27.77	27.71	-0.17%	19,806
Oct 11, 2024	27.86	27.86	27.76	27.82	27.75	-0.01%	2,160
Oct 10, 2024	27.87	27.87	27.82	27.82	27.76	0.02%	334
Oct 9, 2024	27.77	27.82	27.77	27.82	27.75	-0.13%	4,780
Oct 8, 2024	27.86	27.86	27.85	27.85	27.79	-0.11%	3,920
Oct 7, 2024	27.88	27.93	27.83	27.88	27.82	-0.18%	3,171
Oct 4, 2024	27.94	27.96	27.93	27.93	27.87	-0.30%	2,223
Oct 3, 2024	28.09	28.09	28.02	28.02	27.95	-0.04%	332
Oct 2, 2024	28.03	28.03	28.03	28.03	27.96	-0.12%	1,615
Oct 1, 2024	27.98	28.08	27.98	28.06	28.00	0.20%	4,147
Sep 30, 2024	28.03	28.04	28.01	28.01	27.88	-0.23%	1,675
Sep 27, 2024	28.07	28.07	28.07	28.07	27.94	0.34%	405
Sep 26, 2024	27.99	28.00	27.98	27.98	27.85	-0.05%	5,895
Sep 25, 2024	27.93	27.99	27.93	27.99	27.86	0.02%	1,411
Sep 24, 2024	28.03	28.03	27.99	27.99	27.86	0.05%	435
Sep 23, 2024	27.97	27.97	27.97	27.97	27.84	-	288
Sep 20, 2024	27.99	28.01	27.97	27.97	27.84	0.09%	6,823
Sep 19, 2024	27.95	27.95	27.95	27.95	27.82	-0.03%	821
Sep 18, 2024	27.95	27.95	27.95	27.95	27.83	-0.03%	277
Sep 17, 2024	27.96	27.97	27.95	27.96	27.83	-0.02%	3,704
Sep 16, 2024	27.95	27.97	27.95	27.97	27.84	0.07%	548
Sep 13, 2024	27.95	27.95	27.95	27.95	27.82	0.11%	63
Sep 12, 2024	27.95	27.95	27.92	27.92	27.79	0.02%	285
Sep 11, 2024	27.91	27.91	27.91	27.91	27.78	-	3
Sep 10, 2024	27.91	27.91	27.91	27.91	27.78	0.21%	74
Sep 9, 2024	27.86	27.88	27.82	27.85	27.72	-	3,014
Sep 6, 2024	27.90	27.90	27.85	27.85	27.72	0.11%	504
Sep 5, 2024	27.82	27.82	27.82	27.82	27.69	0.13%	430
Sep 4, 2024	27.79	27.80	27.74	27.79	27.66	0.29%	18,180
Sep 3, 2024	27.76	27.76	27.71	27.71	27.58	-0.32%	12,321
Aug 30, 2024	27.84	27.84	27.79	27.80	27.61	0.05%	780
Aug 29, 2024	27.78	27.78	27.78	27.78	27.59	-0.05%	60
Aug 28, 2024	27.83	27.84	27.80	27.80	27.61	-0.04%	514
Aug 27, 2024	27.84	27.84	27.78	27.81	27.62	-0.18%	4,852
Aug 26, 2024	27.84	27.86	27.84	27.86	27.67	0.05%	626
Aug 23, 2024	27.84	27.84	27.84	27.84	27.65	0.25%	51
Aug 22, 2024	27.78	27.79	27.77	27.77	27.58	-0.13%	2,014
Aug 21, 2024	27.74	27.84	27.74	27.81	27.62	0.05%	1,142
Aug 20, 2024	27.80	27.82	27.79	27.79	27.60	0.14%	977
Aug 19, 2024	27.80	27.80	27.75	27.75	27.56	0.04%	2,113
Aug 16, 2024	27.77	27.77	27.74	27.74	27.55	0.11%	1,766
Aug 15, 2024	27.76	27.76	27.71	27.71	27.52	-0.20%	218
Aug 14, 2024	27.74	27.80	27.74	27.77	27.58	0.05%	1,950
Aug 13, 2024	27.74	27.75	27.71	27.75	27.56	0.04%	2,959
Aug 12, 2024	27.70	27.74	27.70	27.74	27.55	0.18%	2,811
Aug 9, 2024	27.68	27.69	27.68	27.69	27.50	0.07%	8,354
Aug 8, 2024	27.62	27.67	27.62	27.67	27.48	-0.25%	656
Aug 7, 2024	27.74	27.77	27.74	27.74	27.55	-0.31%	2,355
Aug 6, 2024	27.84	27.84	27.83	27.83	27.64	-0.18%	130
Aug 5, 2024	27.93	27.93	27.84	27.88	27.69	0.21%	14,492
Aug 2, 2024	27.82	27.82	27.80	27.82	27.63	0.46%	790
Aug 1, 2024	27.69	27.70	27.63	27.69	27.50	0.07%	60,250
Jul 31, 2024	27.62	27.67	27.62	27.67	27.42	0.20%	6,048
Jul 30, 2024	27.55	27.62	27.55	27.62	27.37	-0.04%	7,027
Jul 29, 2024	27.63	27.63	27.63	27.63	27.38	0.04%	9
Jul 26, 2024	27.62	27.62	27.62	27.62	27.37	0.11%	53
Jul 25, 2024	27.58	27.63	27.57	27.59	27.34	-	7,016
Jul 24, 2024	27.62	27.62	27.57	27.59	27.34	-	4,140
Jul 23, 2024	27.59	27.61	27.59	27.59	27.34	-	357
Jul 22, 2024	27.59	27.61	27.56	27.59	27.34	-0.07%	10,862
Jul 19, 2024	27.59	27.61	27.51	27.61	27.36	0.04%	32,590
Jul 18, 2024	27.59	27.60	27.58	27.60	27.35	0.04%	861
Jul 17, 2024	27.59	27.59	27.59	27.59	27.34	-	106
Jul 16, 2024	27.59	27.59	27.59	27.59	27.34	0.05%	105
Jul 15, 2024	27.54	27.57	27.53	27.57	27.32	-0.03%	5,768
Jul 12, 2024	27.58	27.59	27.58	27.58	27.33	0.03%	781
Jul 11, 2024	27.52	27.57	27.52	27.57	27.32	0.30%	2,993
Jul 10, 2024	27.50	27.50	27.49	27.49	27.24	0.07%	601
Jul 9, 2024	27.46	27.47	27.46	27.47	27.22	0.07%	15,511
Jul 8, 2024	27.44	27.47	27.44	27.45	27.20	-	4,902
Jul 5, 2024	27.47	27.47	27.45	27.45	27.20	0.16%	6,884
Jul 3, 2024	27.40	27.42	27.40	27.41	27.16	0.13%	22,465
Jul 2, 2024	27.35	27.37	27.35	27.37	27.12	0.18%	763