Get the Stockscreener App
26.39
0.06%
-0.015
After Hours:
26.42
0.035
+0.13%
Spdr Nuveen Municipal Bond Etf Stock (MBND) Price History
The historical daily chart and data for Spdr Nuveen Municipal Bond Etf stock (MBND), show that the latest closing stock price as of September 11, 2026, is $26.39.
- Spdr Nuveen Municipal Bond Etf all-time high stock price is $28.56, occurred on January 18, 2024.
- The lowest Spdr Nuveen Municipal Bond Etf stock price recorded was $0.00 on September 24, 2025. Since then, Spdr Nuveen Municipal Bond Etf's stock price has risen over to $26.39 now.
- The 52-week high stock price for MBND is $27.86, representing a 5.59% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for MBND is $26.36, indicating a -0.11% decrease from the current share price, occurred on September 10, 2026.
The table below shows more information about MBND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 11, 2026 | $26.46 | $26.36 | $0.10 | 10,002.0 | -0.06% |
| Sep 10, 2026 | $26.46 | $26.36 | $0.105 | 6,237.0 | -0.56% |
| Sep 09, 2026 | $26.60 | $26.51 | $0.09 | 21,954.0 | -0.11% |
| Sep 08, 2026 | $26.63 | $26.58 | $0.05 | 4,795.0 | +0.00% |
| Sep 04, 2026 | $26.64 | $26.52 | $0.12 | 3,430.0 | -0.02% |
| Sep 03, 2026 | $26.63 | $26.58 | $0.046 | 795.0 | +0.02% |
| Sep 02, 2026 | $26.65 | $26.50 | $0.15 | 21,844.0 | +0.08% |
| Sep 01, 2026 | $26.69 | $26.55 | $0.14 | 70,652.0 | -0.78% |
| Aug 31, 2026 | $26.83 | $26.74 | $0.09 | 4,123.0 | -0.13% |
| Aug 28, 2026 | $26.87 | $26.80 | $0.065 | 723.0 | -0.10% |
| Aug 27, 2026 | $26.86 | $26.81 | $0.045 | 2,867.0 | -0.11% |
| Aug 26, 2026 | $26.91 | $26.81 | $0.10 | 3,161.0 | -0.07% |
| Aug 25, 2026 | $26.94 | $26.88 | $0.06 | 1,973.0 | -0.15% |
| Aug 24, 2026 | $26.92 | $26.87 | $0.05 | 3,539.0 | +0.07% |
| Aug 21, 2026 | $26.90 | $26.85 | $0.05 | 4,133.0 | +0.15% |
| Aug 20, 2026 | $26.89 | $26.85 | $0.04 | 2,187.0 | -0.14% |
| Aug 19, 2026 | $26.95 | $26.86 | $0.09 | 1,975.0 | +0.21% |
| Aug 18, 2026 | $26.90 | $26.80 | $0.0999 | 4,258.0 | -0.22% |
| Aug 17, 2026 | $26.94 | $26.86 | $0.08 | 1,801.0 | -0.19% |
| Aug 14, 2026 | $27.00 | $26.91 | $0.09 | 919.0 | -0.19% |
| Aug 13, 2026 | $27.05 | $27.00 | $0.05 | 1,918.0 | +0.15% |
Spdr Nuveen Municipal Bond Etf Stock (MBND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Nuveen Municipal Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Nuveen Municipal Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Nuveen Municipal Bond Etf Stock (MBND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $26.69 | $26.36 | $0.335 | 149,711.0 | -1.44% |
| Aug, 2026 | $27.05 | $26.66 | $0.39 | 95,008.0 | -0.22% |
| Jul, 2026 | $27.33 | $26.77 | $0.5599 | 200,811.0 | -1.87% |
| Jun, 2026 | $27.44 | $27.09 | $0.35 | 122,851.0 | +0.09% |
| May, 2026 | $27.36 | $26.96 | $0.4038 | 126,806.0 | +0.24% |
| Apr, 2026 | $27.36 | $27.09 | $0.27 | 94,396.0 | +0.34% |
| Mar, 2026 | $27.74 | $26.99 | $0.75 | 221,424.0 | -2.15% |
| Feb, 2026 | $27.78 | $27.47 | $0.31 | 65,706.0 | +0.65% |
| Jan, 2026 | $27.58 | $27.36 | $0.22 | 84,436.0 | +0.80% |
Spdr Nuveen Municipal Bond Etf Stock (MBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.42 | $26.86 | $0.564 | 198,341.0 | -0.36% |
| Nov, 2025 | $27.62 | $27.32 | $0.30 | 63,870.0 | -0.51% |
| Oct, 2025 | $27.86 | $27.21 | $0.65 | 169,952.0 | +0.84% |
| Sep, 2025 | $27.49 | $26.78 | $0.7101 | 46,301.0 | +1.73% |
| Aug, 2025 | $26.99 | $25.82 | $1.17 | 193,892.0 | +0.22% |
| Jul, 2025 | $27.05 | $26.45 | $0.605 | 46,427.0 | -0.90% |
| Jun, 2025 | $27.07 | $26.80 | $0.275 | 45,185.0 | +0.50% |
| May, 2025 | $27.10 | $26.66 | $0.44 | 98,185.0 | -0.35% |
| Apr, 2025 | $27.57 | $26.14 | $1.43 | 77,886.0 | -0.92% |
| Mar, 2025 | $27.80 | $27.09 | $0.71 | 978,244.0 | -2.06% |
| Feb, 2025 | $28.22 | $27.42 | $0.80 | 45,019.0 | +1.24% |
| Jan, 2025 | $27.61 | $27.16 | $0.45 | 58,044.0 | +0.02% |
Spdr Nuveen Municipal Bond Etf Stock (MBND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.05 | $27.26 | $0.79 | 79,040.0 | -1.54% |
| Nov, 2024 | $27.92 | $27.27 | $0.6498 | 100,221.0 | +1.33% |
| Oct, 2024 | $28.09 | $27.41 | $0.68 | 129,605.0 | -1.61% |
| Sep, 2024 | $28.07 | $27.70 | $0.365 | 57,156.0 | +0.76% |
| Aug, 2024 | $27.93 | $27.62 | $0.3099 | 109,860.0 | +0.45% |
| Jul, 2024 | $27.67 | $27.31 | $0.36 | 141,995.0 | +0.87% |
| Jun, 2024 | $27.51 | $27.11 | $0.40 | 140,123.0 | +1.11% |
| May, 2024 | $27.50 | $27.08 | $0.42 | 120,362.0 | -0.23% |
| Apr, 2024 | $27.44 | $27.14 | $0.2952 | 89,730.0 | -1.22% |
| Mar, 2024 | $27.67 | $27.43 | $0.24 | 105,314.0 | +0.00% |
| Feb, 2024 | $27.58 | $27.30 | $0.28 | 49,701.0 | +0.33% |
| Jan, 2024 | $28.56 | $27.19 | $1.37 | 687,606.0 | -0.27% |
0.93%
0.23%
Cap:
|
Volume (24h):