MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.55	27.58	27.49	27.55	27.55	0.09%	12,297
Mar 3, 2026	27.54	27.56	27.51	27.52	27.52	-0.43%	8,878
Mar 2, 2026	27.63	27.66	27.63	27.64	27.64	-0.41%	14,065
Feb 27, 2026	27.74	27.78	27.74	27.76	27.68	0.02%	2,203
Feb 26, 2026	27.76	27.76	27.75	27.75	27.67	0.02%	1,463
Feb 25, 2026	27.76	27.77	27.74	27.75	27.67	0.07%	3,494
Feb 24, 2026	27.76	27.76	27.73	27.73	27.65	0.04%	2,067
Feb 23, 2026	27.68	27.75	27.68	27.72	27.64	0.08%	2,545
Feb 20, 2026	27.69	27.74	27.69	27.69	27.61	-0.09%	5,528
Feb 19, 2026	27.71	27.72	27.67	27.72	27.64	0.07%	7,520
Feb 18, 2026	27.69	27.70	27.67	27.70	27.62	0.04%	4,305
Feb 17, 2026	27.70	27.70	27.63	27.69	27.61	0.16%	2,764
Feb 13, 2026	27.66	27.67	27.62	27.65	27.57	-0.09%	3,039
Feb 12, 2026	27.64	27.67	27.63	27.67	27.59	0.30%	2,105
Feb 11, 2026	27.61	27.62	27.59	27.59	27.51	-0.03%	1,803
Feb 10, 2026	27.62	27.62	27.60	27.60	27.52	0.09%	1,540
Feb 9, 2026	27.60	27.60	27.57	27.57	27.49	0.01%	2,580
Feb 6, 2026	27.60	27.60	27.54	27.57	27.49	0.02%	6,945
Feb 5, 2026	27.55	27.58	27.55	27.56	27.48	0.13%	3,916
Feb 4, 2026	27.53	27.55	27.52	27.53	27.45	0.13%	6,426
Feb 3, 2026	27.49	27.50	27.49	27.49	27.41	-0.02%	1,810
Feb 2, 2026	27.47	27.52	27.47	27.50	27.42	-0.29%	3,653
Jan 30, 2026	27.57	27.58	27.54	27.58	27.42	0.20%	2,613
Jan 29, 2026	27.52	27.57	27.51	27.52	27.36	-0.04%	26,396
Jan 28, 2026	27.54	27.54	27.53	27.53	27.37	0.02%	1,862
Jan 27, 2026	27.53	27.53	27.53	27.53	27.37	0.04%	993
Jan 26, 2026	27.49	27.52	27.48	27.52	27.36	0.07%	381
Jan 23, 2026	27.52	27.54	27.46	27.50	27.34	0.07%	18,636
Jan 22, 2026	27.51	27.51	27.48	27.48	27.32	-	412
Jan 21, 2026	27.45	27.48	27.43	27.48	27.32	-0.04%	564
Jan 20, 2026	27.49	27.52	27.48	27.49	27.33	-0.20%	3,971
Jan 16, 2026	27.54	27.57	27.54	27.54	27.38	0.05%	2,273
Jan 15, 2026	27.55	27.55	27.49	27.53	27.37	0.04%	824
Jan 14, 2026	27.52	27.52	27.52	27.52	27.36	0.04%	908
Jan 13, 2026	27.47	27.55	27.47	27.51	27.35	-	3,339
Jan 12, 2026	27.46	27.51	27.46	27.51	27.35	0.04%	1,358
Jan 9, 2026	27.46	27.50	27.45	27.50	27.34	0.13%	5,990
Jan 8, 2026	27.48	27.48	27.46	27.46	27.30	0.07%	987
Jan 7, 2026	27.44	27.47	27.44	27.44	27.28	0.16%	3,759
Jan 6, 2026	27.40	27.40	27.40	27.40	27.24	0.02%	593
Jan 5, 2026	27.39	27.41	27.38	27.39	27.23	0.09%	5,718
Jan 2, 2026	27.36	27.38	27.36	27.37	27.21	0.04%	2,859
Dec 31, 2025	27.37	27.37	27.34	27.36	27.20	0.04%	23,349
Dec 30, 2025	27.35	27.35	27.35	27.35	27.19	0.04%	5,282
Dec 29, 2025	27.34	27.35	27.31	27.34	27.18	0.04%	23,123
Dec 26, 2025	27.31	27.33	27.31	27.33	27.17	0.07%	2,397
Dec 24, 2025	27.29	27.31	27.29	27.31	27.15	0.11%	7,194
Dec 23, 2025	27.31	27.31	27.27	27.28	27.12	-0.05%	54,703
Dec 22, 2025	27.33	27.33	26.86	27.29	27.14	-	62,397
Dec 19, 2025	27.29	27.29	27.26	27.29	27.14	-0.05%	6,994
Dec 18, 2025	27.28	27.31	27.15	27.31	27.15	-0.26%	10,824
Dec 17, 2025	27.42	27.42	27.35	27.38	27.14	-0.02%	671
Dec 16, 2025	27.38	27.38	27.38	27.38	27.15	0.04%	287
Dec 15, 2025	27.41	27.41	27.35	27.37	27.14	0.04%	11,697
Dec 12, 2025	27.34	27.37	27.34	27.36	27.13	0.03%	294
Dec 11, 2025	27.38	27.38	27.35	27.35	27.12	0.02%	2,861
Dec 10, 2025	27.35	27.35	27.35	27.35	27.11	-0.02%	267
Dec 9, 2025	27.37	27.37	27.33	27.35	27.12	0.07%	2,356
Dec 8, 2025	27.32	27.36	27.32	27.33	27.10	-0.04%	2,372
Dec 5, 2025	27.32	27.35	27.32	27.34	27.11	-0.07%	511
Dec 4, 2025	27.32	27.38	27.32	27.36	27.13	0.14%	1,810
Dec 3, 2025	27.33	27.34	27.30	27.32	27.09	0.07%	868
Dec 2, 2025	27.30	27.33	27.30	27.30	27.07	-0.07%	1,228
Dec 1, 2025	27.31	27.32	27.31	27.32	27.09	-0.45%	205
Nov 28, 2025	27.41	27.44	27.41	27.44	27.13	-	2,271
Nov 26, 2025	27.40	27.45	27.40	27.45	27.13	0.11%	570
Nov 25, 2025	27.41	27.43	27.41	27.42	27.10	-0.05%	754
Nov 24, 2025	27.44	27.44	27.40	27.43	27.12	0.07%	5,841
Nov 21, 2025	27.44	27.45	27.39	27.41	27.10	-0.05%	3,726
Nov 20, 2025	27.44	27.44	27.40	27.43	27.11	0.11%	374
Nov 19, 2025	27.50	27.50	27.40	27.40	27.08	0.02%	3,832
Nov 18, 2025	27.46	27.46	27.39	27.39	27.08	-0.17%	2,021
Nov 17, 2025	27.49	27.49	27.44	27.44	27.12	-0.05%	13,784
Nov 14, 2025	27.54	27.54	27.44	27.45	27.14	-0.13%	774
Nov 13, 2025	27.52	27.52	27.45	27.49	27.17	-0.18%	923
Nov 12, 2025	27.48	27.54	27.32	27.54	27.22	0.02%	1,235
Nov 11, 2025	27.57	27.62	27.52	27.53	27.22	0.09%	3,346
Nov 10, 2025	27.54	27.55	27.46	27.51	27.19	0.20%	6,191
Nov 7, 2025	27.54	27.56	27.45	27.45	27.14	-0.22%	11,015
Nov 6, 2025	27.52	27.52	27.46	27.51	27.20	0.26%	2,127
Nov 5, 2025	27.47	27.49	27.44	27.44	27.13	-0.20%	4,022
Nov 4, 2025	27.52	27.55	27.47	27.50	27.18	0.20%	921
Nov 3, 2025	27.44	27.44	27.44	27.44	27.13	-0.53%	143
Oct 31, 2025	27.56	27.86	27.56	27.59	27.19	0.13%	11,887
Oct 30, 2025	27.51	27.55	27.50	27.55	27.16	-	9,683
Oct 29, 2025	27.61	27.61	27.55	27.55	27.16	-0.20%	2,582
Oct 28, 2025	27.57	27.61	27.57	27.61	27.21	-0.02%	537
Oct 27, 2025	27.59	27.61	27.58	27.61	27.22	0.15%	1,034
Oct 24, 2025	27.60	27.60	27.57	27.57	27.18	0.05%	290
Oct 23, 2025	27.56	27.56	27.56	27.56	27.16	-0.02%	133
Oct 22, 2025	27.60	27.64	27.56	27.56	27.17	0.07%	11,115
Oct 21, 2025	27.54	27.54	27.54	27.54	27.15	0.11%	20
Oct 20, 2025	27.51	27.51	27.51	27.51	27.12	0.07%	14
Oct 17, 2025	27.48	27.53	27.33	27.49	27.10	0.04%	4,035
Oct 16, 2025	27.45	27.52	27.44	27.48	27.09	0.18%	5,028
Oct 15, 2025	27.45	27.46	27.38	27.43	27.04	0.15%	57,799
Oct 14, 2025	27.43	27.43	27.35	27.39	27.00	0.10%	8,644
Oct 13, 2025	27.53	27.53	27.32	27.36	26.97	0.12%	3,654
Oct 10, 2025	27.30	27.39	27.30	27.33	26.94	0.07%	13,268
Oct 9, 2025	27.27	27.31	27.27	27.31	26.92	0.04%	669