BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.97
0.00 (0.04%)
Mar 6, 2026, 11:16 AM EST - Market open
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.02 | 11.05 | 10.97 | 10.97 | 10.97 | -0.54% | 88,135 |
| Mar 4, 2026 | 11.00 | 11.05 | 10.97 | 11.03 | 11.03 | 0.36% | 55,512 |
| Mar 3, 2026 | 11.10 | 11.10 | 10.96 | 10.99 | 10.99 | -1.04% | 136,107 |
| Mar 2, 2026 | 11.13 | 11.17 | 11.03 | 11.11 | 11.11 | -0.05% | 129,510 |
| Feb 27, 2026 | 11.06 | 11.11 | 11.05 | 11.11 | 11.11 | 0.27% | 32,548 |
| Feb 26, 2026 | 11.08 | 11.11 | 11.06 | 11.08 | 11.08 | - | 31,655 |
| Feb 25, 2026 | 11.06 | 11.11 | 11.04 | 11.08 | 11.08 | - | 35,860 |
| Feb 24, 2026 | 11.10 | 11.10 | 11.03 | 11.08 | 11.08 | 0.36% | 60,519 |
| Feb 23, 2026 | 11.10 | 11.17 | 11.02 | 11.04 | 11.04 | -0.27% | 62,825 |
| Feb 20, 2026 | 11.08 | 11.15 | 11.01 | 11.07 | 11.07 | -0.45% | 59,654 |
| Feb 19, 2026 | 11.18 | 11.23 | 11.01 | 11.12 | 11.12 | -0.54% | 54,059 |
| Feb 18, 2026 | 11.19 | 11.20 | 11.17 | 11.18 | 11.18 | -0.80% | 39,772 |
| Feb 17, 2026 | 11.20 | 11.28 | 11.20 | 11.27 | 11.23 | 0.71% | 194,728 |
| Feb 13, 2026 | 11.19 | 11.22 | 11.13 | 11.19 | 11.15 | - | 21,019 |
| Feb 12, 2026 | 11.18 | 11.20 | 11.15 | 11.19 | 11.15 | 0.27% | 52,970 |
| Feb 11, 2026 | 11.18 | 11.18 | 11.14 | 11.16 | 11.12 | -0.18% | 47,223 |
| Feb 10, 2026 | 11.22 | 11.22 | 11.17 | 11.18 | 11.14 | 0.27% | 94,941 |
| Feb 9, 2026 | 11.15 | 11.17 | 11.10 | 11.15 | 11.11 | 0.27% | 95,937 |
| Feb 6, 2026 | 11.18 | 11.20 | 11.09 | 11.12 | 11.08 | -0.27% | 40,847 |
| Feb 5, 2026 | 11.12 | 11.20 | 11.11 | 11.15 | 11.11 | 0.27% | 40,371 |
| Feb 4, 2026 | 11.09 | 11.14 | 11.06 | 11.12 | 11.08 | 0.54% | 41,204 |
| Feb 3, 2026 | 11.11 | 11.11 | 11.06 | 11.06 | 11.02 | - | 34,284 |
| Feb 2, 2026 | 11.11 | 11.14 | 11.03 | 11.06 | 11.02 | -0.63% | 81,417 |
| Jan 30, 2026 | 11.16 | 11.22 | 11.08 | 11.13 | 11.09 | - | 67,585 |
| Jan 29, 2026 | 11.14 | 11.22 | 11.09 | 11.13 | 11.09 | - | 65,911 |
| Jan 28, 2026 | 11.08 | 11.17 | 11.08 | 11.13 | 11.09 | 0.82% | 68,408 |
| Jan 27, 2026 | 10.98 | 11.04 | 10.88 | 11.04 | 11.00 | 0.55% | 70,012 |
| Jan 26, 2026 | 10.95 | 11.00 | 10.91 | 10.98 | 10.94 | 0.46% | 70,825 |
| Jan 23, 2026 | 10.93 | 10.94 | 10.90 | 10.93 | 10.89 | 0.18% | 60,677 |
| Jan 22, 2026 | 10.89 | 11.00 | 10.89 | 10.91 | 10.87 | -0.09% | 45,293 |
| Jan 21, 2026 | 10.94 | 11.02 | 10.89 | 10.92 | 10.88 | -0.18% | 82,144 |
| Jan 20, 2026 | 10.96 | 10.99 | 10.90 | 10.94 | 10.90 | -0.64% | 92,454 |
| Jan 16, 2026 | 11.00 | 11.04 | 11.00 | 11.01 | 10.93 | 0.18% | 82,784 |
| Jan 15, 2026 | 11.15 | 11.19 | 10.96 | 10.99 | 10.91 | -1.43% | 197,204 |
| Jan 14, 2026 | 11.17 | 11.26 | 11.09 | 11.15 | 11.07 | -0.18% | 30,837 |
| Jan 13, 2026 | 11.22 | 11.26 | 11.15 | 11.17 | 11.09 | -0.27% | 49,590 |
| Jan 12, 2026 | 11.14 | 11.20 | 11.12 | 11.20 | 11.12 | 0.72% | 71,954 |
| Jan 9, 2026 | 11.12 | 11.15 | 11.02 | 11.12 | 11.04 | 0.45% | 37,215 |
| Jan 8, 2026 | 11.07 | 11.11 | 11.04 | 11.07 | 10.99 | 0.54% | 68,149 |
| Jan 7, 2026 | 11.00 | 11.06 | 10.98 | 11.01 | 10.93 | 0.64% | 55,648 |
| Jan 6, 2026 | 10.98 | 10.98 | 10.93 | 10.94 | 10.86 | 0.18% | 57,422 |
| Jan 5, 2026 | 10.90 | 11.02 | 10.90 | 10.92 | 10.84 | - | 66,238 |
| Jan 2, 2026 | 11.02 | 11.02 | 10.90 | 10.92 | 10.84 | -0.64% | 61,440 |
| Dec 31, 2025 | 10.95 | 10.99 | 10.85 | 10.99 | 10.91 | 0.46% | 108,387 |
| Dec 30, 2025 | 10.84 | 10.94 | 10.81 | 10.94 | 10.86 | 1.11% | 87,167 |
| Dec 29, 2025 | 10.78 | 10.83 | 10.76 | 10.82 | 10.74 | 0.19% | 82,399 |
| Dec 26, 2025 | 10.80 | 10.81 | 10.76 | 10.80 | 10.72 | 0.37% | 41,237 |
| Dec 24, 2025 | 10.79 | 10.85 | 10.76 | 10.76 | 10.68 | -0.55% | 30,918 |
| Dec 23, 2025 | 10.78 | 10.82 | 10.77 | 10.82 | 10.74 | 0.28% | 271,072 |
| Dec 22, 2025 | 10.78 | 10.82 | 10.77 | 10.79 | 10.71 | - | 96,472 |
| Dec 19, 2025 | 10.81 | 10.83 | 10.78 | 10.79 | 10.71 | - | 38,745 |
| Dec 18, 2025 | 10.79 | 10.80 | 10.71 | 10.79 | 10.71 | 0.47% | 90,786 |
| Dec 17, 2025 | 10.70 | 10.78 | 10.65 | 10.74 | 10.66 | 0.09% | 222,387 |
| Dec 16, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 10.65 | 0.66% | 101,466 |
| Dec 15, 2025 | 10.72 | 10.76 | 10.63 | 10.66 | 10.54 | 0.19% | 59,065 |
| Dec 12, 2025 | 10.69 | 10.69 | 10.59 | 10.64 | 10.52 | -0.47% | 100,758 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.66 | 10.69 | 10.57 | -0.28% | 39,173 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.66 | 10.72 | 10.60 | - | 40,808 |
| Dec 9, 2025 | 10.73 | 10.77 | 10.69 | 10.72 | 10.60 | 0.28% | 25,812 |
| Dec 8, 2025 | 10.77 | 10.77 | 10.68 | 10.69 | 10.57 | -0.56% | 40,038 |
| Dec 5, 2025 | 10.76 | 10.81 | 10.70 | 10.75 | 10.63 | 0.47% | 61,176 |
| Dec 4, 2025 | 10.61 | 10.71 | 10.56 | 10.70 | 10.58 | 1.13% | 112,466 |
| Dec 3, 2025 | 10.54 | 10.63 | 10.53 | 10.58 | 10.46 | 1.05% | 169,088 |
| Dec 2, 2025 | 10.48 | 10.53 | 10.44 | 10.47 | 10.35 | -0.38% | 107,414 |
| Dec 1, 2025 | 10.52 | 10.63 | 10.48 | 10.51 | 10.39 | -0.47% | 86,736 |
| Nov 28, 2025 | 10.56 | 10.61 | 10.55 | 10.56 | 10.44 | -0.09% | 56,854 |
| Nov 26, 2025 | 10.54 | 10.60 | 10.53 | 10.57 | 10.45 | 0.28% | 70,812 |
| Nov 25, 2025 | 10.55 | 10.61 | 10.50 | 10.54 | 10.42 | - | 54,520 |
| Nov 24, 2025 | 10.52 | 10.60 | 10.50 | 10.54 | 10.42 | 0.19% | 92,108 |
| Nov 21, 2025 | 10.51 | 10.59 | 10.50 | 10.52 | 10.40 | -0.38% | 73,550 |
| Nov 20, 2025 | 10.63 | 10.63 | 10.51 | 10.56 | 10.44 | -0.28% | 108,747 |
| Nov 19, 2025 | 10.61 | 10.65 | 10.59 | 10.59 | 10.47 | -0.84% | 74,622 |
| Nov 18, 2025 | 10.74 | 10.79 | 10.67 | 10.68 | 10.52 | -0.74% | 57,714 |
| Nov 17, 2025 | 10.83 | 10.83 | 10.70 | 10.76 | 10.60 | -0.09% | 55,017 |
| Nov 14, 2025 | 10.72 | 10.85 | 10.70 | 10.77 | 10.60 | -0.09% | 28,320 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.78 | 10.78 | 10.61 | -1.82% | 51,842 |
| Nov 12, 2025 | 10.81 | 10.98 | 10.81 | 10.98 | 10.81 | 1.39% | 45,980 |
| Nov 11, 2025 | 10.83 | 10.85 | 10.78 | 10.83 | 10.66 | 0.28% | 29,698 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.73 | 10.80 | 10.63 | 0.28% | 31,607 |
| Nov 7, 2025 | 10.78 | 10.78 | 10.74 | 10.77 | 10.60 | 0.09% | 22,661 |
| Nov 6, 2025 | 10.81 | 10.83 | 10.75 | 10.76 | 10.60 | -0.28% | 29,607 |
| Nov 5, 2025 | 10.82 | 10.84 | 10.75 | 10.79 | 10.62 | -0.19% | 28,902 |
| Nov 4, 2025 | 10.77 | 10.83 | 10.72 | 10.81 | 10.64 | 0.09% | 40,365 |
| Nov 3, 2025 | 10.84 | 10.85 | 10.73 | 10.80 | 10.63 | - | 50,567 |
| Oct 31, 2025 | 10.80 | 10.89 | 10.72 | 10.80 | 10.63 | 0.09% | 187,198 |
| Oct 30, 2025 | 10.82 | 10.84 | 10.76 | 10.79 | 10.62 | -0.09% | 55,512 |
| Oct 29, 2025 | 10.85 | 10.86 | 10.78 | 10.80 | 10.63 | -0.37% | 110,269 |
| Oct 28, 2025 | 10.85 | 10.86 | 10.80 | 10.84 | 10.67 | 0.28% | 74,943 |
| Oct 27, 2025 | 10.85 | 10.88 | 10.80 | 10.81 | 10.64 | - | 44,010 |
| Oct 24, 2025 | 10.84 | 10.88 | 10.79 | 10.81 | 10.64 | - | 34,734 |
| Oct 23, 2025 | 10.84 | 10.84 | 10.76 | 10.81 | 10.64 | - | 46,911 |
| Oct 22, 2025 | 10.84 | 10.86 | 10.77 | 10.81 | 10.64 | - | 81,073 |
| Oct 21, 2025 | 10.81 | 10.85 | 10.75 | 10.81 | 10.64 | 0.28% | 130,753 |
| Oct 20, 2025 | 10.67 | 10.78 | 10.67 | 10.78 | 10.61 | 1.51% | 71,279 |
| Oct 17, 2025 | 10.66 | 10.71 | 10.61 | 10.62 | 10.46 | -0.89% | 50,949 |
| Oct 16, 2025 | 10.69 | 10.72 | 10.68 | 10.72 | 10.51 | 0.23% | 64,579 |
| Oct 15, 2025 | 10.68 | 10.70 | 10.66 | 10.69 | 10.49 | 0.38% | 74,299 |
| Oct 14, 2025 | 10.68 | 10.68 | 10.64 | 10.65 | 10.45 | - | 34,292 |
| Oct 13, 2025 | 10.65 | 10.67 | 10.63 | 10.65 | 10.45 | 0.14% | 42,555 |
| Oct 10, 2025 | 10.64 | 10.67 | 10.61 | 10.64 | 10.43 | 0.24% | 60,803 |