MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	27.52	27.55	27.47	27.50	27.50	0.20%	921
Nov 3, 2025	27.44	27.44	27.44	27.44	27.44	-0.53%	143
Oct 31, 2025	27.56	27.86	27.56	27.59	27.51	0.13%	11,887
Oct 30, 2025	27.51	27.55	27.50	27.55	27.47	-	9,683
Oct 29, 2025	27.61	27.61	27.55	27.55	27.47	-0.20%	2,582
Oct 28, 2025	27.57	27.61	27.57	27.61	27.53	-0.02%	537
Oct 27, 2025	27.59	27.61	27.58	27.61	27.53	0.15%	1,034
Oct 24, 2025	27.60	27.60	27.57	27.57	27.49	0.05%	290
Oct 23, 2025	27.56	27.56	27.56	27.56	27.48	-0.02%	133
Oct 22, 2025	27.60	27.64	27.56	27.56	27.48	0.07%	11,115
Oct 21, 2025	27.54	27.54	27.54	27.54	27.46	0.11%	20
Oct 20, 2025	27.51	27.51	27.51	27.51	27.43	0.07%	14
Oct 17, 2025	27.48	27.53	27.33	27.49	27.41	0.04%	4,035
Oct 16, 2025	27.45	27.52	27.44	27.48	27.40	0.18%	5,028
Oct 15, 2025	27.45	27.46	27.38	27.43	27.35	0.15%	57,799
Oct 14, 2025	27.43	27.43	27.35	27.39	27.31	0.10%	8,644
Oct 13, 2025	27.53	27.53	27.32	27.36	27.29	0.12%	3,654
Oct 10, 2025	27.30	27.39	27.30	27.33	27.25	0.07%	13,268
Oct 9, 2025	27.27	27.31	27.27	27.31	27.23	0.04%	669
Oct 8, 2025	27.28	27.36	27.28	27.30	27.22	0.04%	4,532
Oct 7, 2025	27.28	27.32	27.26	27.29	27.21	0.04%	6,383
Oct 6, 2025	27.30	27.30	27.23	27.28	27.20	-0.04%	7,003
Oct 3, 2025	27.25	27.34	27.24	27.29	27.21	0.04%	5,310
Oct 2, 2025	27.21	27.33	27.21	27.28	27.20	-0.05%	15,651
Oct 1, 2025	27.26	27.30	27.24	27.30	27.22	-0.22%	741
Sep 30, 2025	27.31	27.39	27.31	27.36	27.20	0.04%	1,905
Sep 29, 2025	27.29	27.35	27.29	27.35	27.19	0.31%	157
Sep 26, 2025	27.31	27.36	27.26	27.26	27.10	-0.30%	11,518
Sep 25, 2025	27.34	27.34	27.34	27.34	27.18	-0.14%	18
Sep 24, 2025	27.38	27.38	27.38	27.38	27.22	-0.16%	60
Sep 23, 2025	27.43	27.43	27.43	27.43	27.27	-0.04%	26
Sep 22, 2025	27.44	27.44	27.42	27.44	27.28	0.20%	2,322
Sep 19, 2025	27.46	27.47	27.38	27.38	27.22	-0.07%	684
Sep 18, 2025	27.46	27.49	27.39	27.40	27.24	-0.29%	5,136
Sep 17, 2025	27.49	27.49	27.43	27.48	27.32	0.20%	997
Sep 16, 2025	27.48	27.48	27.43	27.43	27.27	0.09%	4,826
Sep 15, 2025	27.44	27.44	27.40	27.40	27.24	0.29%	191
Sep 12, 2025	27.32	27.33	27.32	27.32	27.16	-0.02%	5,527
Sep 11, 2025	27.33	27.33	27.33	27.33	27.17	0.09%	866
Sep 10, 2025	27.33	27.33	27.30	27.30	27.14	0.28%	365
Sep 9, 2025	27.23	27.23	27.23	27.23	27.07	0.10%	329
Sep 8, 2025	27.20	27.21	27.19	27.20	27.04	0.33%	1,028
Sep 5, 2025	27.10	27.11	27.04	27.11	26.95	0.65%	7,533
Sep 4, 2025	26.94	26.94	26.90	26.94	26.78	0.26%	457
Sep 3, 2025	26.86	26.87	26.85	26.87	26.71	0.17%	750
Sep 2, 2025	26.78	26.82	26.78	26.82	26.67	-0.26%	1,667
Aug 29, 2025	26.88	26.92	26.88	26.89	26.65	-0.02%	7,073
Aug 28, 2025	26.86	26.90	26.86	26.90	26.66	0.02%	2,139
Aug 27, 2025	26.84	26.89	26.83	26.89	26.65	0.04%	75,786
Aug 26, 2025	26.83	26.88	26.83	26.88	26.64	0.04%	269