Get the Stockscreener App
20.93
0.27%
0.0566
After Hours:
20.94
0.0057
+0.03%
Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History
The historical daily chart and data for Flexshares Disciplined Duration Mbs Index Fund stock (MBSD), show that the latest closing stock price as of November 21, 2025, is $20.93.
- Flexshares Disciplined Duration Mbs Index Fund all-time high stock price is $21.32, occurred on May 04, 2022.
- The lowest Flexshares Disciplined Duration Mbs Index Fund stock price recorded was $19.32 on October 23, 2023. Since then, Flexshares Disciplined Duration Mbs Index Fund's stock price has risen over 8.36% to $20.93 now.
- The 52-week high stock price for MBSD is $21.10, representing a 0.79% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for MBSD is $19.99, indicating a -4.51% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Flexshares Disciplined Duration Mbs Index Fund (MBSD) stock in the beginning of 2024 was $21.32. The stock closed the year at $21.25, a loss of over -0.33% for the year.
The table below shows more information about MBSD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $20.95 | $20.90 | $0.0491 | 13,628.0 | +0.27% |
| Nov 20, 2025 | $20.90 | $20.87 | $0.03 | 15,777.0 | +0.11% |
| Nov 19, 2025 | $20.88 | $20.86 | $0.025 | 5,458.0 | +0.07% |
| Nov 18, 2025 | $20.90 | $20.84 | $0.06 | 4,142.0 | -0.07% |
| Nov 17, 2025 | $20.88 | $20.85 | $0.0279 | 7,161.0 | +0.00% |
| Nov 14, 2025 | $20.91 | $20.85 | $0.06 | 13,387.0 | +0.00% |
| Nov 13, 2025 | $20.89 | $20.86 | $0.035 | 5,420.0 | -0.22% |
| Nov 12, 2025 | $20.93 | $20.90 | $0.035 | 8,118.0 | -0.10% |
| Nov 11, 2025 | $20.92 | $20.87 | $0.0516 | 2,439.0 | +0.22% |
| Nov 10, 2025 | $20.90 | $20.86 | $0.0435 | 6,715.0 | +0.02% |
| Nov 07, 2025 | $20.90 | $20.87 | $0.03 | 6,042.0 | -0.19% |
| Nov 06, 2025 | $20.91 | $20.87 | $0.04 | 9,918.0 | +0.47% |
| Nov 05, 2025 | $20.85 | $20.79 | $0.0626 | 3,159.0 | -0.25% |
| Nov 04, 2025 | $20.89 | $20.84 | $0.05 | 10,643.0 | +0.02% |
| Nov 03, 2025 | $20.88 | $20.84 | $0.04 | 6,217.0 | -0.34% |
| Oct 31, 2025 | $20.97 | $20.92 | $0.0513 | 7,226.0 | +0.09% |
| Oct 30, 2025 | $20.93 | $20.90 | $0.0255 | 4,954.0 | -0.06% |
| Oct 29, 2025 | $21.02 | $20.92 | $0.1041 | 15,047.0 | -0.45% |
| Oct 28, 2025 | $21.03 | $20.99 | $0.04 | 5,754.0 | +0.09% |
| Oct 27, 2025 | $21.03 | $20.97 | $0.0538 | 4,014.0 | +0.05% |
| Oct 24, 2025 | $21.00 | $20.97 | $0.0299 | 2,866.0 | +0.10% |
| Oct 23, 2025 | $21.01 | $20.96 | $0.0532 | 137,124.0 | -0.12% |
Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Disciplined Duration Mbs Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Disciplined Duration Mbs Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $20.95 | $20.79 | $0.16 | 131,852.0 | +0.02% |
| Oct, 2025 | $21.03 | $20.81 | $0.22 | 274,494.0 | +0.34% |
| Sep, 2025 | $21.10 | $20.63 | $0.47 | 165,747.0 | +0.52% |
| Aug, 2025 | $20.77 | $20.59 | $0.18 | 168,131.0 | +0.89% |
| Jul, 2025 | $20.64 | $20.43 | $0.2068 | 131,014.0 | -0.64% |
| Jun, 2025 | $20.70 | $20.32 | $0.3803 | 198,390.0 | +1.12% |
| May, 2025 | $20.61 | $20.25 | $0.355 | 247,658.0 | -1.02% |
| Apr, 2025 | $20.88 | $20.21 | $0.6699 | 705,063.0 | +0.16% |
| Mar, 2025 | $20.70 | $20.51 | $0.19 | 312,857.0 | -0.31% |
| Feb, 2025 | $20.71 | $20.21 | $0.50 | 421,552.0 | +1.87% |
| Jan, 2025 | $20.41 | $19.99 | $0.42 | 265,906.0 | +0.47% |
Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.65 | $20.12 | $0.5289 | 535,674.0 | -1.81% |
| Nov, 2024 | $20.65 | $20.32 | $0.33 | 162,447.0 | +0.70% |
| Oct, 2024 | $21.00 | $20.43 | $0.5694 | 543,537.0 | -2.29% |
| Sep, 2024 | $21.24 | $20.83 | $0.41 | 379,803.0 | +0.58% |
| Aug, 2024 | $21.07 | $20.62 | $0.45 | 442,077.0 | +0.87% |
| Jul, 2024 | $20.70 | $20.12 | $0.575 | 185,274.0 | +1.93% |
| Jun, 2024 | $20.43 | $20.16 | $0.27 | 394,517.0 | +0.40% |
| May, 2024 | $20.36 | $19.93 | $0.43 | 272,538.0 | +1.23% |
| Apr, 2024 | $20.29 | $19.90 | $0.3873 | 168,622.0 | -2.04% |
| Mar, 2024 | $20.48 | $20.21 | $0.27 | 385,386.0 | +0.32% |
| Feb, 2024 | $20.64 | $20.18 | $0.465 | 178,933.0 | -1.41% |
| Jan, 2024 | $20.62 | $20.35 | $0.2699 | 245,204.0 | +0.19% |
Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.64 | $20.11 | $0.53 | 264,982.0 | +1.93% |
| Nov, 2023 | $20.26 | $19.63 | $0.6235 | 400,147.0 | +2.96% |
| Oct, 2023 | $19.79 | $19.32 | $0.47 | 1,262,391.0 | -0.71% |
| Sep, 2023 | $20.16 | $19.70 | $0.465 | 521,733.0 | -2.52% |
| Aug, 2023 | $20.89 | $19.91 | $0.975 | 190,583.0 | -0.39% |
| Jul, 2023 | $20.48 | $20.05 | $0.43 | 160,310.0 | -0.32% |
| Jun, 2023 | $20.48 | $20.31 | $0.17 | 217,052.0 | -0.30% |
| May, 2023 | $20.71 | $20.25 | $0.46 | 174,010.0 | -0.89% |
| Apr, 2023 | $20.80 | $20.43 | $0.372 | 676,574.0 | -0.10% |
| Mar, 2023 | $20.80 | $20.52 | $0.28 | 58,653.0 | +0.00% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):