Get the Stockscreener App
25.36
0.29%
-0.075
Regan Floating Rate Mbs Etf Stock (MBSF) Price History
The historical daily chart and data for Regan Floating Rate Mbs Etf stock (MBSF), show that the latest closing stock price as of May 05, 2025, is $25.36.
- Regan Floating Rate Mbs Etf all-time high stock price is $27.36, occurred on May 28, 2024.
- The lowest Regan Floating Rate Mbs Etf stock price recorded was $24.76 on April 19, 2024. Since then, Regan Floating Rate Mbs Etf's stock price has risen over 2.40% to $25.36 now.
- The 52-week high stock price for MBSF is $27.36, representing a 7.91% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for MBSF is $24.96, indicating a -1.56% decrease from the current share price, occurred on June 12, 2024.
The table below shows more information about MBSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $25.43 | $25.32 | $0.1148 | 52,631.0 | -0.14% |
| May 02, 2025 | $25.45 | $25.40 | $0.0505 | 26,577.0 | -0.06% |
| May 01, 2025 | $25.50 | $25.36 | $0.14 | 22,746.0 | -0.16% |
| Apr 30, 2025 | $25.55 | $25.33 | $0.2198 | 44,017.0 | -0.14% |
| Apr 29, 2025 | $25.61 | $25.36 | $0.25 | 8,086.0 | +0.42% |
| Apr 28, 2025 | $25.42 | $25.35 | $0.07 | 86,017.0 | -0.37% |
| Apr 25, 2025 | $25.55 | $25.33 | $0.22 | 53,721.0 | +0.04% |
| Apr 24, 2025 | $25.53 | $25.46 | $0.07 | 20,168.0 | -0.04% |
| Apr 23, 2025 | $25.65 | $25.43 | $0.2163 | 16,987.0 | +0.12% |
| Apr 22, 2025 | $25.59 | $25.43 | $0.154 | 83,399.0 | +0.08% |
| Apr 21, 2025 | $25.50 | $25.42 | $0.08 | 22,372.0 | -0.29% |
| Apr 17, 2025 | $25.84 | $25.40 | $0.4397 | 148,688.0 | +0.14% |
| Apr 16, 2025 | $25.55 | $25.40 | $0.1499 | 96,433.0 | +0.10% |
| Apr 15, 2025 | $25.54 | $25.39 | $0.1491 | 11,923.0 | -0.14% |
| Apr 14, 2025 | $25.54 | $25.13 | $0.4096 | 55,765.0 | +0.00% |
| Apr 11, 2025 | $25.60 | $25.26 | $0.3399 | 34,314.0 | +0.20% |
| Apr 10, 2025 | $25.65 | $25.46 | $0.1901 | 99,072.0 | -0.24% |
| Apr 09, 2025 | $25.57 | $25.36 | $0.2112 | 48,637.0 | +0.15% |
| Apr 08, 2025 | $25.57 | $25.34 | $0.2306 | 28,864.0 | -0.11% |
Regan Floating Rate Mbs Etf Stock (MBSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regan Floating Rate Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regan Floating Rate Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regan Floating Rate Mbs Etf Stock (MBSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.50 | $25.32 | $0.18 | 154,585.0 | -0.36% |
| Apr, 2025 | $25.84 | $25.13 | $0.7099 | 1,265,845.0 | +0.12% |
| Mar, 2025 | $25.65 | $25.38 | $0.27 | 701,227.0 | -0.56% |
| Feb, 2025 | $25.74 | $25.42 | $0.32 | 731,196.0 | +0.31% |
| Jan, 2025 | $25.75 | $25.41 | $0.34 | 1,010,489.0 | +0.47% |
Regan Floating Rate Mbs Etf Stock (MBSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.81 | $25.04 | $0.77 | 748,166.0 | +0.08% |
| Nov, 2024 | $25.75 | $25.35 | $0.3971 | 818,888.0 | -0.15% |
| Oct, 2024 | $25.81 | $25.46 | $0.3502 | 843,973.0 | -0.43% |
| Sep, 2024 | $26.64 | $25.31 | $1.33 | 995,979.0 | +0.63% |
| Aug, 2024 | $25.83 | $25.36 | $0.47 | 1,407,909.0 | -0.16% |
| Jul, 2024 | $26.59 | $25.27 | $1.32 | 1,104,017.0 | +0.69% |
| Jun, 2024 | $26.58 | $24.96 | $1.62 | 353,750.0 | +0.48% |
| May, 2024 | $27.36 | $25.14 | $2.22 | 1,008,268.0 | -0.18% |
| Apr, 2024 | $27.33 | $24.76 | $2.57 | 168,558.0 | +0.00% |
1.03%
0.16%
Cap:
|
Volume (24h):