Get the Stockscreener App
26.64
0.56%
-0.15
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 April 21, 2025, is $26.64.
- 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 $25.55 on November 01, 2023. Since then, Spdr Nuveen Municipal Bond Etf's stock price has risen over 4.28% to $26.64 now.
- The 52-week high stock price for MBND is $28.22, representing a 5.91% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for MBND is $26.14, indicating a -1.90% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $26.72 | $26.56 | $0.16 | 2,583.0 | -0.56% |
| Apr 17, 2025 | $26.92 | $26.70 | $0.22 | 353.0 | +0.11% |
| Apr 16, 2025 | $27.35 | $26.73 | $0.62 | 13,073.0 | +0.36% |
| Apr 15, 2025 | $26.72 | $26.58 | $0.14 | 13,714.0 | +0.28% |
| Apr 14, 2025 | $26.67 | $26.59 | $0.0749 | 919.0 | +0.42% |
| Apr 11, 2025 | $27.20 | $26.14 | $1.06 | 9,806.0 | -0.94% |
| Apr 10, 2025 | $27.40 | $26.72 | $0.68 | 3,553.0 | +0.19% |
| Apr 09, 2025 | $27.40 | $26.14 | $1.26 | 10,286.0 | +0.13% |
| Apr 08, 2025 | $26.70 | $26.63 | $0.0668 | 499.0 | -0.89% |
| Apr 07, 2025 | $27.42 | $26.87 | $0.5499 | 4,109.0 | -2.20% |
| Apr 04, 2025 | $27.57 | $27.50 | $0.0758 | 617.0 | +0.24% |
| Apr 03, 2025 | $27.43 | $27.31 | $0.1199 | 2,289.0 | +0.72% |
| Apr 02, 2025 | $27.34 | $27.23 | $0.104 | 414.0 | -0.09% |
| Apr 01, 2025 | $27.30 | $27.26 | $0.0398 | 846.0 | -0.09% |
| Mar 31, 2025 | $27.29 | $27.29 | $0.005 | 118.0 | +0.17% |
| Mar 28, 2025 | $27.26 | $27.19 | $0.07 | 45,074.0 | +0.28% |
| Mar 27, 2025 | $27.18 | $27.09 | $0.09 | 400,677.0 | -0.55% |
| Mar 26, 2025 | $27.32 | $27.22 | $0.095 | 500,181.0 | -0.09% |
| Mar 25, 2025 | $27.34 | $27.28 | $0.06 | 1,111.0 | -0.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $27.57 | $26.14 | $1.43 | 65,644.0 | -2.35% |
| 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% |
Spdr Nuveen Municipal Bond Etf Stock (MBND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.56 | $26.80 | $0.76 | 316,296.0 | +2.13% |
| Nov, 2023 | $26.99 | $25.55 | $1.44 | 196,677.0 | +5.01% |
| Oct, 2023 | $26.11 | $25.58 | $0.5328 | 166,528.0 | +0.00% |
1.86%
Cap:
|
Volume (24h):