Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Nu (MBND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.58 27.59 27.54 27.5648 1,036
5th Feb 2026 (Thu) 27.52 27.5598 27.52 27.5598 107
4th Feb 2026 (Wed) 27.52 27.52 27.52 27.525 763
3rd Feb 2026 (Tue) 27.57 27.57 27.49 27.49 0
2nd Feb 2026 (Mon) 27.57 27.57 27.4952 27.4952 3
30th Jan 2026 (Fri) 27.57 27.575 27.57 27.575 0
29th Jan 2026 (Thu) 27.57 27.57 27.52 27.52 5,192
28th Jan 2026 (Wed) 27.49 27.525 27.49 27.525 92
27th Jan 2026 (Tue) 27.49 27.525 27.49 27.525 0
26th Jan 2026 (Mon) 27.49 27.49 27.49 27.515 101
23rd Jan 2026 (Fri) 27.52 27.52 27.46 27.495 550
22nd Jan 2026 (Thu) 27.48 27.48 27.475 27.475 75
21st Jan 2026 (Wed) 27.48 27.48 27.475 27.475 0
20th Jan 2026 (Tue) 27.48 27.485 27.48 27.485 48
19th Jan 2026 (Mon) 27.48 27.54 27.48 27.54 111
16th Jan 2026 (Fri) 27.48 27.54 27.48 27.54 111
15th Jan 2026 (Thu) 27.48 27.525 27.48 27.525 29
14th Jan 2026 (Wed) 27.48 27.515 27.48 27.515 162
13th Jan 2026 (Tue) 27.48 27.48 27.48 27.505 100
12th Jan 2026 (Mon) 27.48 27.48 27.48 27.505 61
9th Jan 2026 (Fri) 27.46 27.50 27.46 27.495 1,825
8th Jan 2026 (Thu) 27.40 27.46 27.40 27.46 1
7th Jan 2026 (Wed) 27.40 27.44 27.40 27.44 42
6th Jan 2026 (Tue) 27.40 27.40 27.40 27.3953 213
5th Jan 2026 (Mon) 27.39 27.40 27.39 27.39 502
2nd Jan 2026 (Fri) 27.36 27.38 27.36 27.365 201
1st Jan 2026 (Thu) 27.34 27.34 27.34 27.355 103
31st Dec 2025 (Wed) 27.34 27.34 27.34 27.355 103
30th Dec 2025 (Tue) 27.32 27.345 27.32 27.345 98
29th Dec 2025 (Mon) 27.32 27.35 27.32 27.335 701
26th Dec 2025 (Fri) 27.32 27.32 27.32 27.325 602
25th Dec 2025 (Thu) 27.30 27.30 27.30 27.3048 763
24th Dec 2025 (Wed) 27.30 27.30 27.30 27.3048 763
23rd Dec 2025 (Tue) 27.30 27.31 27.28 27.275 2,313
22nd Dec 2025 (Mon) 27.28 27.29 26.855 27.29 13,773
19th Dec 2025 (Fri) 27.27 27.27 27.27 27.29 130
18th Dec 2025 (Thu) 27.271 27.28 27.15 27.305 2,400
17th Dec 2025 (Wed) 27.41 27.41 27.375 27.375 1
16th Dec 2025 (Tue) 27.41 27.41 27.38 27.38 1
15th Dec 2025 (Mon) 27.41 27.41 27.35 27.37 3,922
12th Dec 2025 (Fri) 27.37 27.37 27.37 27.3591 163
11th Dec 2025 (Thu) 27.35 27.35 27.35 27.35 200
10th Dec 2025 (Wed) 27.37 27.37 27.345 27.345 51
9th Dec 2025 (Tue) 27.37 27.37 27.33 27.35 722
8th Dec 2025 (Mon) 27.32 27.34 27.32 27.33 686
FTSE 100 Latest
Value10,369.75
Change60.53