State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.34
+0.07 (0.22%)
Feb 9, 2026, 10:31 AM EST - Market open
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.32 | 29.32 | 29.25 | 29.28 | 29.28 | - | 2,482 |
| Feb 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.22% | 77 |
| Feb 4, 2026 | 29.24 | 29.24 | 29.18 | 29.21 | 29.21 | 0.05% | 1,001 |
| Feb 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.02% | 3 |
| Feb 2, 2026 | 29.24 | 29.24 | 29.19 | 29.19 | 29.19 | -0.14% | 167 |
| Jan 30, 2026 | 29.24 | 29.24 | 29.23 | 29.23 | 29.16 | 0.10% | 843 |
| Jan 29, 2026 | 29.21 | 29.21 | 29.20 | 29.20 | 29.13 | 0.10% | 108 |
| Jan 28, 2026 | 29.18 | 29.18 | 29.15 | 29.17 | 29.10 | 0.04% | 1,070 |
| Jan 27, 2026 | 29.18 | 29.19 | 29.16 | 29.16 | 29.09 | 0.03% | 2,534 |
| Jan 26, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | 0.03% | 42 |
| Jan 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.07 | 0.09% | 3 |
| Jan 22, 2026 | 29.08 | 29.12 | 29.08 | 29.12 | 29.05 | -0.09% | 7,605 |
| Jan 21, 2026 | 29.18 | 29.18 | 29.14 | 29.14 | 29.07 | -0.22% | 331 |
| Jan 20, 2026 | 29.24 | 29.24 | 29.16 | 29.20 | 29.14 | -0.06% | 2,655 |
| Jan 16, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.15 | -0.03% | 7,889 |
| Jan 15, 2026 | 29.27 | 29.27 | 29.19 | 29.23 | 29.16 | 0.03% | 4,577 |
| Jan 14, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.15 | 0.02% | 5 |
| Jan 13, 2026 | 29.27 | 29.27 | 29.22 | 29.22 | 29.15 | -0.02% | 6,954 |
| Jan 12, 2026 | 29.25 | 29.25 | 29.22 | 29.22 | 29.15 | 0.05% | 5,057 |
| Jan 9, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.14 | 0.03% | 627 |
| Jan 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 0.14% | 3 |
| Jan 7, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.09 | 0.19% | 221 |
| Jan 6, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.03 | 0.07% | 214 |
| Jan 5, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.01 | 0.10% | 2,653 |
| Jan 2, 2026 | 29.05 | 29.08 | 29.04 | 29.05 | 28.98 | 0.02% | 1,041 |
| Dec 31, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 28.98 | - | 867 |
| Dec 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.98 | 0.04% | 27 |
| Dec 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.97 | 0.09% | 16 |
| Dec 26, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 28.94 | 0.07% | 622 |
| Dec 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | 0.10% | 4 |
| Dec 23, 2025 | 29.01 | 29.01 | 28.92 | 28.96 | 28.89 | 0.17% | 1,034 |
| Dec 22, 2025 | 28.94 | 28.94 | 28.91 | 28.91 | 28.84 | -0.36% | 24,481 |
| Dec 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.95 | -0.15% | 26 |
| Dec 18, 2025 | 29.04 | 29.09 | 29.04 | 29.06 | 28.99 | -0.15% | 1,046 |
| Dec 17, 2025 | 29.15 | 29.15 | 29.11 | 29.11 | 28.94 | -0.12% | 1,046 |
| Dec 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.98 | 0.16% | 305 |
| Dec 15, 2025 | 29.05 | 29.09 | 29.05 | 29.09 | 28.93 | - | 3,900 |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.94 | 0.03% | 94 |
| Dec 11, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.93 | - | 11 |
| Dec 10, 2025 | 29.16 | 29.16 | 29.09 | 29.09 | 28.93 | 0.02% | 176 |
| Dec 9, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 28.92 | - | 1,063 |
| Dec 8, 2025 | 29.12 | 29.19 | 29.03 | 29.08 | 28.92 | -0.31% | 19,674 |
| Dec 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.01 | 0.21% | 2,292 |
| Dec 4, 2025 | 29.13 | 29.13 | 29.06 | 29.11 | 28.95 | 0.02% | 8,969 |
| Dec 3, 2025 | 29.12 | 29.12 | 29.10 | 29.11 | 28.95 | 0.29% | 6,726 |
| Dec 2, 2025 | 29.25 | 29.26 | 28.79 | 29.02 | 28.86 | -0.57% | 33,801 |
| Dec 1, 2025 | 29.00 | 29.22 | 29.00 | 29.19 | 29.02 | -0.44% | 5,890 |
| Nov 28, 2025 | 29.18 | 29.37 | 29.18 | 29.32 | 29.07 | 0.05% | 453 |
| Nov 26, 2025 | 29.20 | 29.36 | 29.20 | 29.30 | 29.05 | -0.02% | 4,102 |
| Nov 25, 2025 | 29.37 | 29.37 | 29.31 | 29.31 | 29.06 | 0.15% | 194 |