Skip to main content
State Street Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
27.34
-0.02 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

MBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3227.3527.3227.3427.34-0.07%511
Dec 4, 202527.3227.3827.3227.3627.360.14%1,810
Dec 3, 202527.3327.3427.3027.3227.320.07%868
Dec 2, 202527.3027.3327.3027.3027.30-0.07%1,228
Dec 1, 202527.3127.3227.3127.3227.32-0.45%205
Nov 28, 202527.4127.4427.4127.4427.36-2,271
Nov 26, 202527.4027.4527.4027.4527.370.11%570
Nov 25, 202527.4127.4327.4127.4227.34-0.05%754
Nov 24, 202527.4427.4427.4027.4327.350.07%5,841
Nov 21, 202527.4427.4527.3927.4127.33-0.05%3,726
Nov 20, 202527.4427.4427.4027.4327.350.11%374
Nov 19, 202527.5027.5027.4027.4027.320.02%3,832
Nov 18, 202527.4627.4627.3927.3927.31-0.17%2,021
Nov 17, 202527.4927.4927.4427.4427.36-0.05%13,784
Nov 14, 202527.5427.5427.4427.4527.37-0.13%774
Nov 13, 202527.5227.5227.4527.4927.41-0.18%923
Nov 12, 202527.4827.5427.3227.5427.460.02%1,235
Nov 11, 202527.5727.6227.5227.5327.450.09%3,346
Nov 10, 202527.5427.5527.4627.5127.430.20%6,191
Nov 7, 202527.5427.5627.4527.4527.37-0.22%11,015
Nov 6, 202527.5227.5227.4627.5127.430.26%2,127
Nov 5, 202527.4727.4927.4427.4427.36-0.20%4,022
Nov 4, 202527.5227.5527.4727.5027.420.20%921
Nov 3, 202527.4427.4427.4427.4427.36-0.53%143
Oct 31, 202527.5627.8627.5627.5927.430.13%11,887
Oct 30, 202527.5127.5527.5027.5527.39-9,683
Oct 29, 202527.6127.6127.5527.5527.39-0.20%2,582
Oct 28, 202527.5727.6127.5727.6127.45-0.02%537
Oct 27, 202527.5927.6127.5827.6127.450.15%1,034
Oct 24, 202527.6027.6027.5727.5727.410.05%290
Oct 23, 202527.5627.5627.5627.5627.40-0.02%133
Oct 22, 202527.6027.6427.5627.5627.400.07%11,115
Oct 21, 202527.5427.5427.5427.5427.380.11%20
Oct 20, 202527.5127.5127.5127.5127.350.07%14
Oct 17, 202527.4827.5327.3327.4927.330.04%4,035
Oct 16, 202527.4527.5227.4427.4827.320.18%5,028
Oct 15, 202527.4527.4627.3827.4327.270.15%57,799
Oct 14, 202527.4327.4327.3527.3927.230.10%8,644
Oct 13, 202527.5327.5327.3227.3627.210.12%3,654
Oct 10, 202527.3027.3927.3027.3327.170.07%13,268
Oct 9, 202527.2727.3127.2727.3127.150.04%669
Oct 8, 202527.2827.3627.2827.3027.140.04%4,532
Oct 7, 202527.2827.3227.2627.2927.130.04%6,383
Oct 6, 202527.3027.3027.2327.2827.12-0.04%7,003
Oct 3, 202527.2527.3427.2427.2927.130.04%5,310
Oct 2, 202527.2127.3327.2127.2827.12-0.05%15,651
Oct 1, 202527.2627.3027.2427.3027.14-0.22%741
Sep 30, 202527.3127.3927.3127.3627.120.04%1,905
Sep 29, 202527.2927.3527.2927.3527.110.31%157
Sep 26, 202527.3127.3627.2627.2627.02-0.30%11,518
Sep 25, 202527.3427.3427.3427.3427.11-0.14%18
Sep 24, 202527.3827.3827.3827.3827.14-0.16%60
Sep 23, 202527.4327.4327.4327.4327.19-0.04%26
Sep 22, 202527.4427.4427.4227.4427.200.20%2,322
Sep 19, 202527.4627.4727.3827.3827.14-0.07%684
Sep 18, 202527.4627.4927.3927.4027.16-0.29%5,136
Sep 17, 202527.4927.4927.4327.4827.240.20%997
Sep 16, 202527.4827.4827.4327.4327.190.09%4,826
Sep 15, 202527.4427.4427.4027.4027.160.29%191
Sep 12, 202527.3227.3327.3227.3227.08-0.02%5,527
Sep 11, 202527.3327.3327.3327.3327.090.09%866
Sep 10, 202527.3327.3327.3027.3027.060.28%365
Sep 9, 202527.2327.2327.2327.2326.990.10%329
Sep 8, 202527.2027.2127.1927.2026.960.33%1,028
Sep 5, 202527.1027.1127.0427.1126.880.65%7,533
Sep 4, 202526.9426.9426.9026.9426.700.26%457
Sep 3, 202526.8626.8726.8526.8726.630.17%750
Sep 2, 202526.7826.8226.7826.8226.59-0.26%1,667
Aug 29, 202526.8826.9226.8826.8926.58-0.02%7,073
Aug 28, 202526.8626.9026.8626.9026.580.02%2,139
Aug 27, 202526.8426.8926.8326.8926.580.04%75,786
Aug 26, 202526.8326.8826.8326.8826.570.04%269
Aug 25, 202526.8426.8726.8426.8726.560.02%735
Aug 22, 202526.7826.9026.7826.8726.550.24%8,303
Aug 21, 202526.8226.8226.7626.8026.49-0.19%7,872
Aug 20, 202526.8426.8725.8226.8526.540.04%3,865
Aug 19, 202526.8426.8626.8126.8426.53-0.07%1,749
Aug 18, 202526.7826.8826.7826.8626.550.11%4,006
Aug 15, 202526.7626.8326.7626.8326.52-0.17%120
Aug 14, 202526.9026.9026.7826.8826.56-0.22%4,508
Aug 13, 202526.9426.9726.8626.9426.620.28%1,377
Aug 12, 202526.8826.8826.7726.8626.550.04%2,907
Aug 11, 202526.8626.8726.7526.8526.540.09%2,796
Aug 8, 202526.8526.8526.7526.8326.51-0.09%5,111
Aug 7, 202526.8426.8526.7426.8526.540.06%803
Aug 6, 202526.9926.9926.7626.8426.52-0.11%7,724
Aug 5, 202526.8526.9826.1326.8726.55-0.02%54,376
Aug 4, 202526.8726.8726.8026.8726.560.29%948
Aug 1, 202526.8626.8626.7926.7926.48-0.15%1,428
Jul 31, 202526.8126.8326.8126.8326.440.19%1,047
Jul 30, 202526.7826.7826.7826.7826.390.04%204
Jul 29, 202526.7426.8226.6926.7726.380.15%1,298
Jul 28, 202526.7326.7326.7326.7326.340.07%240
Jul 25, 202526.7126.7126.7126.7126.320.04%251
Jul 24, 202526.6626.7026.6226.7026.31-0.07%11,444
Jul 23, 202526.7226.7226.7226.7226.330.02%236
Jul 22, 202526.7226.7226.7226.7226.320.02%4
Jul 21, 202526.6826.7326.6826.7126.320.13%518
Jul 18, 202526.6126.6826.6126.6826.28-0.24%227
Jul 17, 202526.7026.8026.6626.7426.35-2,699