VanEck Moody’s Analytics ... (MBBB)
CBOE: MBBB
· Real-Time Price · USD
21.89
0.00 (0.02%)
At close: Oct 02, 2025, 10:52 AM
MBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21.88 | 21.89 | 21.86 | 21.89 | n/a | -0.14% | 840 |
| Sep 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | n/a | -0.05% | 108 |
| Sep 29, 2025 | 21.94 | 21.94 | 21.80 | 21.93 | 21.94 | 0.23% | 9,000 |
| Sep 26, 2025 | 21.87 | 21.88 | 21.86 | 21.88 | 21.88 | 0.18% | 1,309 |
| Sep 25, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.84 | -0.27% | 2,100 |
| Sep 24, 2025 | 21.92 | 21.92 | 21.90 | 21.90 | 21.90 | -0.32% | 600 |
| Sep 23, 2025 | 21.95 | 21.99 | 21.95 | 21.97 | 21.97 | 0.09% | 1,400 |
| Sep 22, 2025 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | -0.14% | 1,409 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.96 | 21.98 | 21.98 | 0.00% | 1,500 |
| Sep 18, 2025 | 22.00 | 22.00 | 21.96 | 21.98 | 21.98 | -0.14% | 3,443 |
| Sep 17, 2025 | 22.07 | 22.07 | 21.99 | 22.01 | 22.01 | -0.18% | 325 |
| Sep 16, 2025 | 22.06 | 22.06 | 22.04 | 22.05 | 22.05 | 0.00% | 3,300 |
| Sep 15, 2025 | 22.12 | 22.12 | 21.96 | 22.05 | 22.05 | 0.18% | 8,000 |
| Sep 12, 2025 | 21.99 | 22.07 | 21.98 | 22.01 | 22.01 | -0.14% | 6,200 |
| Sep 11, 2025 | 22.03 | 22.05 | 22.02 | 22.04 | 22.04 | 0.41% | 5,213 |
| Sep 10, 2025 | 21.91 | 21.95 | 21.91 | 21.95 | 21.95 | 0.27% | 1,180 |
| Sep 9, 2025 | 21.87 | 21.91 | 21.87 | 21.89 | 21.89 | -0.18% | 1,605 |
| Sep 8, 2025 | 21.99 | 21.99 | 21.92 | 21.93 | 21.93 | 0.32% | 19,646 |
| Sep 5, 2025 | 21.86 | 21.88 | 21.86 | 21.86 | 21.86 | 0.51% | 739 |
| Sep 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.51% | 300 |
Page 1 of 61