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
20th May 2026 (Wed) 27.00 27.00 27.00 27.1045 763
19th May 2026 (Tue) 26.98 26.99 26.98 26.965 258
18th May 2026 (Mon) 27.09 27.10 27.08 27.065 1,402
15th May 2026 (Fri) 27.05 27.05 27.05 27.035 101
14th May 2026 (Thu) 27.18 27.18 27.12 27.15 460
13th May 2026 (Wed) 27.18 27.18 27.17 27.17 603
12th May 2026 (Tue) 27.20 27.20 27.16 27.195 1,163
11th May 2026 (Mon) 27.24 27.26 27.24 27.2512 2,460
8th May 2026 (Fri) 27.22 27.22 27.22 27.23 1,704
7th May 2026 (Thu) 27.27 27.27 27.27 27.225 209
6th May 2026 (Wed) 27.21 27.2327 27.21 27.2327 178
5th May 2026 (Tue) 27.21 27.21 27.17 27.1873 1,879
4th May 2026 (Mon) 27.15 27.21 27.11 27.1899 5,501
1st May 2026 (Fri) 27.20 27.20 27.20 27.175 302
30th Apr 2026 (Thu) 27.23 27.25 27.23 27.25 1
29th Apr 2026 (Wed) 27.23 27.23 27.23 27.235 101
28th Apr 2026 (Tue) 27.32 27.32 27.275 27.275 46
27th Apr 2026 (Mon) 27.32 27.32 27.3142 27.3142 18
24th Apr 2026 (Fri) 27.32 27.32 27.31 27.305 552
23rd Apr 2026 (Thu) 27.28 27.28 27.28 27.295 2
22nd Apr 2026 (Wed) 27.33 27.33 27.3054 27.3054 2
21st Apr 2026 (Tue) 27.33 27.33 27.30 27.30 84
20th Apr 2026 (Mon) 27.33 27.33 27.33 27.315 38
17th Apr 2026 (Fri) 27.32 27.32 27.32 27.295 502
16th Apr 2026 (Thu) 27.27 27.27 27.26 27.255 1,321
15th Apr 2026 (Wed) 27.23 27.23 27.23 27.2424 101
14th Apr 2026 (Tue) 27.25 27.25 27.23 27.255 539
13th Apr 2026 (Mon) 27.30 27.30 27.30 27.28 161
10th Apr 2026 (Fri) 27.24 27.24 27.24 27.27 702
9th Apr 2026 (Thu) 27.26 27.265 27.26 27.265 85
8th Apr 2026 (Wed) 27.26 27.26 27.23 27.23 92
7th Apr 2026 (Tue) 27.13 27.13 27.13 27.19 1
6th Apr 2026 (Mon) 27.15 27.15 27.15 27.13 164
3rd Apr 2026 (Fri) 27.17 27.17 27.12 27.12 30
2nd Apr 2026 (Thu) 27.17 27.17 27.12 27.12 30
1st Apr 2026 (Wed) 27.17 27.17 27.17 27.15 388
31st Mar 2026 (Tue) 27.13 27.13 27.12 27.1585 1,301
30th Mar 2026 (Mon) 27.14 27.14 27.14 27.09 164
27th Mar 2026 (Fri) 27.04 27.74 27.00 27.00 732
26th Mar 2026 (Thu) 27.12 27.12 27.02 27.023 128
25th Mar 2026 (Wed) 27.05 27.05 27.04 27.0895 28
24th Mar 2026 (Tue) 27.11 27.11 27.11 27.0575 101
23rd Mar 2026 (Mon) 27.23 27.23 27.18 27.205 201
FTSE 100 Latest
Value10,443.47
Change11.13