State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.17
+0.06 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.21% | 2,292 |
| Dec 4, 2025 | 29.13 | 29.13 | 29.06 | 29.11 | 29.11 | 0.02% | 8,969 |
| Dec 3, 2025 | 29.12 | 29.12 | 29.10 | 29.11 | 29.11 | 0.29% | 6,726 |
| Dec 2, 2025 | 29.25 | 29.26 | 28.79 | 29.02 | 29.02 | -0.57% | 33,801 |
| Dec 1, 2025 | 29.00 | 29.22 | 29.00 | 29.19 | 29.19 | -0.44% | 5,890 |
| Nov 28, 2025 | 29.18 | 29.37 | 29.18 | 29.32 | 29.23 | 0.05% | 453 |
| Nov 26, 2025 | 29.20 | 29.36 | 29.20 | 29.30 | 29.21 | -0.02% | 4,102 |
| Nov 25, 2025 | 29.37 | 29.37 | 29.31 | 29.31 | 29.22 | 0.15% | 194 |
| Nov 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.17 | -0.12% | 3 |
| Nov 21, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.21 | 0.14% | 148 |
| Nov 20, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.17 | 0.19% | 3 |
| Nov 19, 2025 | 29.27 | 29.28 | 29.20 | 29.20 | 29.11 | -0.36% | 2,766 |
| Nov 18, 2025 | 29.38 | 29.38 | 29.26 | 29.31 | 29.22 | 0.02% | 204 |
| Nov 17, 2025 | 29.31 | 29.31 | 29.30 | 29.30 | 29.21 | 0.06% | 513 |
| Nov 14, 2025 | 29.38 | 29.38 | 29.23 | 29.28 | 29.19 | -0.06% | 1,489 |
| Nov 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.21 | -0.02% | 105 |
| Nov 12, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.22 | -0.05% | 1,424 |
| Nov 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.23 | 0.12% | 12 |
| Nov 10, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.20 | 0.05% | 5 |
| Nov 7, 2025 | 29.21 | 29.27 | 29.21 | 29.27 | 29.18 | 0.09% | 535 |
| Nov 6, 2025 | 29.32 | 29.32 | 29.20 | 29.25 | 29.16 | 0.07% | 353 |
| Nov 5, 2025 | 29.22 | 29.23 | 29.22 | 29.23 | 29.14 | -0.09% | 252 |
| Nov 4, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.16 | 0.05% | 176 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.15 | -0.39% | 85 |
| Oct 31, 2025 | 29.29 | 29.43 | 29.29 | 29.35 | 29.17 | -0.03% | 2,311 |
| Oct 30, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | -0.03% | 3 |
| Oct 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.19 | -0.03% | 3 |
| Oct 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.20 | - | 3 |
| Oct 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.20 | 0.07% | 3 |
| Oct 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | 0.05% | 89 |
| Oct 23, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | -0.02% | 3 |
| Oct 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | 0.05% | 18 |
| Oct 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.16 | 0.05% | 194 |
| Oct 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.14 | 0.12% | 7 |
| Oct 17, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.11 | 0.09% | 3 |
| Oct 16, 2025 | 29.19 | 29.26 | 29.12 | 29.26 | 29.09 | 0.17% | 14,892 |
| Oct 15, 2025 | 29.13 | 29.21 | 29.13 | 29.21 | 29.04 | 0.12% | 5,029 |
| Oct 14, 2025 | 29.14 | 29.18 | 29.11 | 29.18 | 29.00 | 0.02% | 497 |
| Oct 13, 2025 | 29.16 | 29.17 | 29.16 | 29.17 | 29.00 | 0.08% | 198 |
| Oct 10, 2025 | 29.08 | 29.20 | 29.08 | 29.15 | 28.97 | 0.16% | 1,594 |
| Oct 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.93 | 0.01% | 13 |
| Oct 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.92 | 0.09% | 38 |
| Oct 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.90 | -0.01% | 123 |
| Oct 6, 2025 | 29.15 | 29.15 | 29.07 | 29.07 | 28.90 | 0.07% | 160 |
| Oct 3, 2025 | 29.07 | 29.10 | 29.00 | 29.06 | 28.88 | 0.07% | 1,365 |
| Oct 2, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.86 | 0.03% | 3 |
| Oct 1, 2025 | 29.03 | 29.03 | 29.01 | 29.03 | 28.85 | -0.30% | 979 |
| Sep 30, 2025 | 29.13 | 29.13 | 29.07 | 29.11 | 28.85 | 0.09% | 1,198 |
| Sep 29, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.82 | - | 3 |
| Sep 26, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.82 | -0.02% | 181 |