Manning & Napier Pro-Blend Extnd Term R (MNBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.37
+0.04 (0.21%)
Dec 24, 2025, 9:30 AM EST
MNBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.21% |
| Dec 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.21% |
| Dec 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.26% |
| Dec 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Dec 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.42% |
| Dec 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.74% |
| Dec 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.47% |
| Dec 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -9.11% |
| Dec 15, 2025 | 19.07 | 19.07 | 19.07 | 20.96 | 19.07 | -0.24% |
| Dec 12, 2025 | 19.11 | 19.11 | 19.11 | 21.01 | 19.11 | -0.61% |
| Dec 11, 2025 | 19.23 | 19.23 | 19.23 | 21.14 | 19.23 | 0.38% |
| Dec 10, 2025 | 19.16 | 19.16 | 19.16 | 21.06 | 19.16 | 0.62% |
| Dec 9, 2025 | 19.04 | 19.04 | 19.04 | 20.93 | 19.04 | -0.19% |
| Dec 8, 2025 | 19.08 | 19.08 | 19.08 | 20.97 | 19.08 | -0.24% |
| Dec 5, 2025 | 19.12 | 19.12 | 19.12 | 21.02 | 19.12 | 0.10% |
| Dec 4, 2025 | 19.11 | 19.11 | 19.11 | 21.00 | 19.10 | -0.24% |
| Dec 3, 2025 | 19.15 | 19.15 | 19.15 | 21.05 | 19.15 | 0.43% |
| Dec 2, 2025 | 19.07 | 19.07 | 19.07 | 20.96 | 19.07 | 0.29% |
| Dec 1, 2025 | 19.01 | 19.01 | 19.01 | 20.90 | 19.01 | -0.52% |
| Nov 28, 2025 | 19.11 | 19.11 | 19.11 | 21.01 | 19.11 | 0.29% |
| Nov 26, 2025 | 19.06 | 19.06 | 19.06 | 20.95 | 19.06 | 0.29% |
| Nov 25, 2025 | 19.01 | 19.01 | 19.01 | 20.89 | 19.00 | 1.06% |
| Nov 24, 2025 | 18.80 | 18.80 | 18.80 | 20.67 | 18.80 | 0.39% |
| Nov 21, 2025 | 18.73 | 18.73 | 18.73 | 20.59 | 18.73 | 0.88% |
| Nov 20, 2025 | 18.57 | 18.57 | 18.57 | 20.41 | 18.57 | -0.78% |
| Nov 19, 2025 | 18.71 | 18.71 | 18.71 | 20.57 | 18.71 | 0.15% |
| Nov 18, 2025 | 18.69 | 18.69 | 18.69 | 20.54 | 18.69 | -0.29% |
| Nov 17, 2025 | 18.74 | 18.74 | 18.74 | 20.60 | 18.74 | -0.48% |
| Nov 14, 2025 | 18.83 | 18.83 | 18.83 | 20.70 | 18.83 | -0.24% |
| Nov 13, 2025 | 18.88 | 18.88 | 18.88 | 20.75 | 18.88 | -0.77% |
| Nov 12, 2025 | 19.02 | 19.02 | 19.02 | 20.91 | 19.02 | 0.19% |
| Nov 11, 2025 | 18.99 | 18.99 | 18.99 | 20.87 | 18.99 | 0.38% |
| Nov 10, 2025 | 18.91 | 18.91 | 18.91 | 20.79 | 18.91 | 0.82% |
| Nov 7, 2025 | 18.76 | 18.76 | 18.76 | 20.62 | 18.76 | 0.39% |
| Nov 6, 2025 | 18.69 | 18.69 | 18.69 | 20.54 | 18.69 | -0.39% |
| Nov 5, 2025 | 18.76 | 18.76 | 18.76 | 20.62 | 18.76 | -0.19% |
| Nov 4, 2025 | 18.80 | 18.80 | 18.80 | 20.66 | 18.80 | -0.72% |
| Nov 3, 2025 | 18.93 | 18.93 | 18.93 | 20.81 | 18.93 | -0.10% |
| Oct 31, 2025 | 18.95 | 18.95 | 18.95 | 20.83 | 18.95 | 0.14% |
| Oct 30, 2025 | 18.92 | 18.92 | 18.92 | 20.80 | 18.92 | -0.38% |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 20.88 | 19.00 | -0.76% |
| Oct 28, 2025 | 19.14 | 19.14 | 19.14 | 21.04 | 19.14 | - |
| Oct 27, 2025 | 19.14 | 19.14 | 19.14 | 21.04 | 19.14 | 0.38% |
| Oct 24, 2025 | 19.07 | 19.07 | 19.07 | 20.96 | 19.07 | 0.38% |
| Oct 23, 2025 | 19.00 | 19.00 | 19.00 | 20.88 | 19.00 | 0.34% |
| Oct 22, 2025 | 18.93 | 18.93 | 18.93 | 20.81 | 18.93 | -0.05% |
| Oct 21, 2025 | 18.94 | 18.94 | 18.94 | 20.82 | 18.94 | 0.24% |
| Oct 20, 2025 | 18.90 | 18.90 | 18.90 | 20.77 | 18.90 | 0.63% |
| Oct 17, 2025 | 18.78 | 18.78 | 18.78 | 20.64 | 18.78 | 0.24% |
| Oct 16, 2025 | 18.73 | 18.73 | 18.73 | 20.59 | 18.73 | -0.19% |