(MBND)
CBOE: MBND
· Real-Time Price · USD
26.82
-0.05 (-0.20%)
At close: Aug 15, 2025, 2:54 PM
MBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.76 | 26.83 | 26.76 | 26.83 | 26.83 | -0.19% | 120 |
| Aug 14, 2025 | 26.90 | 26.90 | 26.78 | 26.88 | 26.88 | -0.22% | 4,508 |
| Aug 13, 2025 | 26.94 | 26.97 | 26.86 | 26.94 | 26.94 | 0.30% | 1,400 |
| Aug 12, 2025 | 26.88 | 26.88 | 26.77 | 26.86 | 26.86 | 0.04% | 2,907 |
| Aug 11, 2025 | 26.86 | 26.87 | 26.75 | 26.85 | 26.85 | 0.07% | 2,800 |
| Aug 8, 2025 | 26.85 | 26.85 | 26.75 | 26.83 | 26.83 | -0.07% | 5,111 |
| Aug 7, 2025 | 26.84 | 26.85 | 26.74 | 26.85 | 26.85 | 0.04% | 803 |
| Aug 6, 2025 | 26.99 | 26.99 | 26.76 | 26.84 | 26.84 | -0.11% | 7,724 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.13 | 26.87 | 26.87 | 0.00% | 54,400 |
| Aug 4, 2025 | 26.87 | 26.87 | 26.80 | 26.87 | 26.87 | 0.30% | 948 |
| Aug 1, 2025 | 26.86 | 26.86 | 26.79 | 26.79 | 26.79 | -0.15% | 1,428 |
| Jul 31, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.75 | 0.19% | 1,047 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.70 | 0.04% | 204 |
| Jul 29, 2025 | 26.74 | 26.82 | 26.69 | 26.77 | 26.69 | 0.15% | 1,300 |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.65 | 0.07% | 251 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.63 | 0.04% | 300 |
| Jul 24, 2025 | 26.66 | 26.70 | 26.62 | 26.70 | 26.62 | -0.07% | 11,444 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.64 | 0.00% | 236 |
| Jul 22, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.63 | 0.04% | 100 |
| Jul 21, 2025 | 26.68 | 26.73 | 26.68 | 26.71 | 26.63 | 0.11% | 518 |