Skip to main content
State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.40
+0.18 (0.62%)
Mar 6, 2026, 4:00 PM EST - Market closed

MBNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.2329.4529.2329.4029.400.63%23,241
Mar 5, 202629.2229.2229.2229.2229.22-0.03%132
Mar 4, 202629.2329.2329.2329.2329.23-0.19%31
Mar 3, 202629.2829.2829.2829.2829.28-0.39%2
Mar 2, 202629.4129.4229.3829.4029.40-0.39%5,761
Feb 27, 202629.5129.5129.5129.5129.430.03%2
Feb 26, 202629.5329.5329.5029.5029.42-0.10%140
Feb 25, 202629.4829.5329.4829.5329.450.20%11,712
Feb 24, 202629.4729.4729.4729.4729.390.07%2
Feb 23, 202629.4529.4529.4529.4529.370.09%62
Feb 20, 202629.4529.4529.4229.4229.350.04%170
Feb 19, 202629.3829.4129.3829.4129.330.03%104
Feb 18, 202629.3629.4129.3629.4029.32-0.04%793
Feb 17, 202629.4129.4129.4129.4129.340.10%3
Feb 13, 202629.3829.3829.3829.3829.310.03%5
Feb 12, 202629.3729.3729.3729.3729.300.14%32
Feb 11, 202629.3529.4329.2729.3329.250.03%8,784
Feb 10, 202629.3229.3229.3229.3229.240.12%146
Feb 9, 202629.1929.3029.1929.2929.210.03%2,137
Feb 6, 202629.3229.3229.2529.2829.20-2,482
Feb 5, 202629.2829.2829.2829.2829.200.22%77
Feb 4, 202629.2429.2429.1829.2129.130.05%1,001
Feb 3, 202629.2029.2029.2029.2029.120.02%3
Feb 2, 202629.2429.2429.1929.1929.12-0.14%167
Jan 30, 202629.2429.2429.2329.2329.090.10%843
Jan 29, 202629.2129.2129.2029.2029.060.10%108
Jan 28, 202629.1829.1829.1529.1729.030.04%1,070
Jan 27, 202629.1829.1929.1629.1629.020.03%2,534
Jan 26, 202629.1529.1529.1529.1529.010.03%42
Jan 23, 202629.1429.1429.1429.1429.000.09%3
Jan 22, 202629.0829.1229.0829.1228.97-0.09%7,605
Jan 21, 202629.1829.1829.1429.1429.00-0.22%331
Jan 20, 202629.2429.2429.1629.2029.06-0.06%2,655
Jan 16, 202629.2229.2229.2229.2229.08-0.03%7,889
Jan 15, 202629.2729.2729.1929.2329.090.03%4,577
Jan 14, 202629.2229.2229.2229.2229.080.02%5
Jan 13, 202629.2729.2729.2229.2229.07-0.02%6,954
Jan 12, 202629.2529.2529.2229.2229.080.05%5,057
Jan 9, 202629.2129.2129.2129.2129.060.03%627
Jan 8, 202629.2029.2029.2029.2029.050.14%3
Jan 7, 202629.1629.1629.1629.1629.010.19%221
Jan 6, 202629.0529.1029.0529.1028.960.07%214
Jan 5, 202629.0829.0829.0829.0828.940.10%2,653
Jan 2, 202629.0529.0829.0429.0528.910.02%1,041
Dec 31, 202529.0029.0529.0029.0528.90-867
Dec 30, 202529.0529.0529.0529.0528.900.04%27
Dec 29, 202529.0429.0429.0429.0428.890.09%16
Dec 26, 202528.9729.0128.9729.0128.870.07%622
Dec 24, 202528.9928.9928.9928.9928.850.10%4
Dec 23, 202529.0129.0128.9228.9628.820.17%1,034
Dec 22, 202528.9428.9428.9128.9128.77-0.36%24,481
Dec 19, 202529.0229.0229.0229.0228.87-0.15%26
Dec 18, 202529.0429.0929.0429.0628.92-0.15%1,046
Dec 17, 202529.1529.1529.1129.1128.87-0.12%1,046
Dec 16, 202529.1429.1429.1429.1428.910.16%305
Dec 15, 202529.0529.0929.0529.0928.86-3,900
Dec 12, 202529.1029.1029.1029.1028.860.03%94
Dec 11, 202529.0929.0929.0929.0928.85-11
Dec 10, 202529.1629.1629.0929.0928.850.02%176
Dec 9, 202529.0129.0829.0129.0828.85-1,063
Dec 8, 202529.1229.1929.0329.0828.85-0.31%19,674
Dec 5, 202529.1729.1729.1729.1728.940.21%2,292
Dec 4, 202529.1329.1329.0629.1128.880.02%8,969
Dec 3, 202529.1229.1229.1029.1128.870.29%6,726
Dec 2, 202529.2529.2628.7929.0228.79-0.57%33,801
Dec 1, 202529.0029.2229.0029.1928.95-0.44%5,890
Nov 28, 202529.1829.3729.1829.3228.990.05%453
Nov 26, 202529.2029.3629.2029.3028.98-0.02%4,102
Nov 25, 202529.3729.3729.3129.3128.980.15%194
Nov 24, 202529.2629.2629.2629.2628.94-0.12%3
Nov 21, 202529.3429.3429.3029.3028.970.14%148
Nov 20, 202529.2629.2629.2629.2628.930.19%3
Nov 19, 202529.2729.2829.2029.2028.88-0.36%2,766
Nov 18, 202529.3829.3829.2629.3128.980.02%204
Nov 17, 202529.3129.3129.3029.3028.980.06%513
Nov 14, 202529.3829.3829.2329.2828.96-0.06%1,489
Nov 13, 202529.3029.3029.3029.3028.98-0.02%105
Nov 12, 202529.2529.3129.2529.3128.98-0.05%1,424
Nov 11, 202529.3229.3229.3229.3229.000.12%12
Nov 10, 202529.2929.2929.2929.2928.960.05%5
Nov 7, 202529.2129.2729.2129.2728.950.09%535
Nov 6, 202529.3229.3229.2029.2528.920.07%353
Nov 5, 202529.2229.2329.2229.2328.90-0.09%252
Nov 4, 202529.2629.2629.2529.2528.930.05%176
Nov 3, 202529.2429.2429.2429.2428.91-0.39%85
Oct 31, 202529.2929.4329.2929.3528.94-0.03%2,311
Oct 30, 202529.3629.3629.3629.3628.95-0.03%3
Oct 29, 202529.3729.3729.3729.3728.96-0.03%3
Oct 28, 202529.3829.3829.3829.3828.97-3
Oct 27, 202529.3829.3829.3829.3828.970.07%3
Oct 24, 202529.3629.3629.3629.3628.950.05%89
Oct 23, 202529.3529.3529.3529.3528.93-0.02%3
Oct 22, 202529.3529.3529.3529.3528.940.05%18
Oct 21, 202529.3429.3429.3429.3428.920.05%194
Oct 20, 202529.3229.3229.3229.3228.910.12%7
Oct 17, 202529.2929.2929.2929.2928.880.09%3
Oct 16, 202529.1929.2629.1229.2628.850.17%14,892
Oct 15, 202529.1329.2129.1329.2128.800.12%5,029
Oct 14, 202529.1429.1829.1129.1828.770.02%497
Oct 13, 202529.1629.1729.1629.1728.760.08%198