State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.01
+0.02 (0.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 29.01 | 0.07% | 622 |
| Dec 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.10% | 4 |
| Dec 23, 2025 | 29.01 | 29.01 | 28.92 | 28.96 | 28.96 | 0.17% | 1,034 |
| Dec 22, 2025 | 28.94 | 28.94 | 28.91 | 28.91 | 28.91 | -0.36% | 24,481 |
| Dec 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.15% | 26 |
| Dec 18, 2025 | 29.04 | 29.09 | 29.04 | 29.06 | 29.06 | -0.15% | 1,046 |
| Dec 17, 2025 | 29.15 | 29.15 | 29.11 | 29.11 | 29.01 | -0.12% | 1,046 |
| Dec 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.05 | 0.16% | 305 |
| Dec 15, 2025 | 29.05 | 29.09 | 29.05 | 29.09 | 29.00 | - | 3,900 |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | 0.03% | 94 |
| Dec 11, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | - | 11 |
| Dec 10, 2025 | 29.16 | 29.16 | 29.09 | 29.09 | 28.99 | 0.02% | 176 |
| Dec 9, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 28.99 | - | 1,063 |
| Dec 8, 2025 | 29.12 | 29.19 | 29.03 | 29.08 | 28.99 | -0.31% | 19,674 |
| Dec 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.08 | 0.21% | 2,292 |
| Dec 4, 2025 | 29.13 | 29.13 | 29.06 | 29.11 | 29.02 | 0.02% | 8,969 |
| Dec 3, 2025 | 29.12 | 29.12 | 29.10 | 29.11 | 29.01 | 0.29% | 6,726 |
| Dec 2, 2025 | 29.25 | 29.26 | 28.79 | 29.02 | 28.93 | -0.57% | 33,801 |
| Dec 1, 2025 | 29.00 | 29.22 | 29.00 | 29.19 | 29.09 | -0.44% | 5,890 |
| Nov 28, 2025 | 29.18 | 29.37 | 29.18 | 29.32 | 29.13 | 0.05% | 453 |
| Nov 26, 2025 | 29.20 | 29.36 | 29.20 | 29.30 | 29.12 | -0.02% | 4,102 |
| Nov 25, 2025 | 29.37 | 29.37 | 29.31 | 29.31 | 29.12 | 0.15% | 194 |
| Nov 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.08 | -0.12% | 3 |
| Nov 21, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.11 | 0.14% | 148 |
| Nov 20, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.08 | 0.19% | 3 |
| Nov 19, 2025 | 29.27 | 29.28 | 29.20 | 29.20 | 29.02 | -0.36% | 2,766 |
| Nov 18, 2025 | 29.38 | 29.38 | 29.26 | 29.31 | 29.12 | 0.02% | 204 |
| Nov 17, 2025 | 29.31 | 29.31 | 29.30 | 29.30 | 29.12 | 0.06% | 513 |
| Nov 14, 2025 | 29.38 | 29.38 | 29.23 | 29.28 | 29.10 | -0.06% | 1,489 |
| Nov 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.12 | -0.02% | 105 |
| Nov 12, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.12 | -0.05% | 1,424 |
| Nov 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.14 | 0.12% | 12 |
| Nov 10, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.10 | 0.05% | 5 |
| Nov 7, 2025 | 29.21 | 29.27 | 29.21 | 29.27 | 29.09 | 0.09% | 535 |
| Nov 6, 2025 | 29.32 | 29.32 | 29.20 | 29.25 | 29.07 | 0.07% | 353 |
| Nov 5, 2025 | 29.22 | 29.23 | 29.22 | 29.23 | 29.05 | -0.09% | 252 |
| Nov 4, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.07 | 0.05% | 176 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.06 | -0.39% | 85 |
| Oct 31, 2025 | 29.29 | 29.43 | 29.29 | 29.35 | 29.08 | -0.03% | 2,311 |
| Oct 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.09 | -0.03% | 3 |
| Oct 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.10 | -0.03% | 3 |
| Oct 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.11 | - | 3 |
| Oct 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.11 | 0.07% | 3 |
| Oct 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.09 | 0.05% | 89 |
| Oct 23, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.08 | -0.02% | 3 |
| Oct 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.08 | 0.05% | 18 |
| Oct 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.07 | 0.05% | 194 |
| Oct 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.05 | 0.12% | 7 |
| Oct 17, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.02 | 0.09% | 3 |
| Oct 16, 2025 | 29.19 | 29.26 | 29.12 | 29.26 | 28.99 | 0.17% | 14,892 |