Get the Stockscreener App
25.61
0.23%
0.06
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 October 31, 2025, is $25.61.
- 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 3.43% to $25.61 now.
- The 52-week high stock price for MBSF is $25.84, representing a 0.90% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for MBSF is $25.04, indicating a -2.23% decrease from the current share price, occurred on December 26, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $25.69 | $25.21 | $0.4798 | 171,061.0 | +0.23% |
| Oct 30, 2025 | $25.64 | $25.48 | $0.16 | 19,197.0 | +0.16% |
| Oct 29, 2025 | $25.61 | $25.49 | $0.12 | 14,160.0 | -0.54% |
| Oct 28, 2025 | $25.72 | $25.60 | $0.12 | 22,934.0 | -0.20% |
| Oct 27, 2025 | $25.71 | $25.54 | $0.1698 | 19,051.0 | +0.51% |
| Oct 24, 2025 | $25.80 | $25.55 | $0.25 | 117,864.0 | -0.08% |
| Oct 23, 2025 | $25.65 | $25.57 | $0.08 | 25,941.0 | +0.02% |
| Oct 22, 2025 | $25.67 | $25.57 | $0.10 | 14,229.0 | -0.06% |
| Oct 21, 2025 | $25.65 | $25.56 | $0.09 | 96,072.0 | +0.15% |
| Oct 20, 2025 | $25.60 | $25.53 | $0.0714 | 13,210.0 | +0.04% |
| Oct 17, 2025 | $25.60 | $25.40 | $0.20 | 8,727.0 | -0.16% |
| Oct 16, 2025 | $25.60 | $25.52 | $0.08 | 9,798.0 | +0.20% |
| Oct 15, 2025 | $25.59 | $25.47 | $0.12 | 86,900.0 | -0.02% |
| Oct 14, 2025 | $25.60 | $25.47 | $0.1299 | 38,594.0 | +0.22% |
| Oct 13, 2025 | $25.61 | $25.47 | $0.1399 | 20,582.0 | -0.27% |
| Oct 10, 2025 | $25.56 | $25.49 | $0.0725 | 16,653.0 | +0.31% |
| Oct 09, 2025 | $25.56 | $25.47 | $0.0855 | 20,077.0 | -0.15% |
| Oct 08, 2025 | $25.57 | $25.49 | $0.081 | 8,027.0 | +0.12% |
| Oct 07, 2025 | $25.58 | $25.43 | $0.1499 | 34,259.0 | -0.16% |
| Oct 06, 2025 | $25.57 | $25.46 | $0.106 | 50,782.0 | -0.21% |
| Oct 03, 2025 | $25.62 | $25.52 | $0.0997 | 8,967.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $25.80 | $25.21 | $0.5899 | 1,103,562.0 | +0.55% |
| Sep, 2025 | $25.74 | $25.38 | $0.36 | 595,061.0 | -0.13% |
| Aug, 2025 | $25.71 | $25.31 | $0.4049 | 505,738.0 | -0.10% |
| Jul, 2025 | $25.66 | $25.31 | $0.3514 | 652,243.0 | +0.04% |
| Jun, 2025 | $25.64 | $25.31 | $0.33 | 896,294.0 | +0.55% |
| May, 2025 | $25.54 | $25.22 | $0.3212 | 674,878.0 | -0.41% |
| 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% |
0.09%
0.22%
Cap:
|
Volume (24h):