Get the Stockscreener App
25.67
0.16%
0.04
After Hours:
25.65
-0.02
-0.08%
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 September 18, 2026, is $25.67.
- Regan Floating Rate Mbs Etf all-time high stock price is $28.56, occurred on April 06, 2026.
- 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 3.68% to $25.67 now.
- The 52-week high stock price for MBSF is $28.56, representing a 11.26% increase from the current share price, occurred on April 06, 2026.
- The 52-week low stock price for MBSF is $24.90, indicating a -3.00% decrease from the current share price, occurred on August 03, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $25.67 | $25.62 | $0.0548 | 16,648.0 | +0.16% |
| Sep 17, 2026 | $25.65 | $25.62 | $0.03 | 16,743.0 | -0.12% |
| Sep 16, 2026 | $25.67 | $25.61 | $0.055 | 125,286.0 | -0.04% |
| Sep 15, 2026 | $25.68 | $25.56 | $0.12 | 73,372.0 | +0.27% |
| Sep 14, 2026 | $25.67 | $25.60 | $0.07 | 77,848.0 | -0.04% |
| Sep 11, 2026 | $25.67 | $25.57 | $0.10 | 80,114.0 | -0.08% |
| Sep 10, 2026 | $25.69 | $25.55 | $0.135 | 44,220.0 | -0.19% |
| Sep 09, 2026 | $25.68 | $25.52 | $0.16 | 131,242.0 | +0.09% |
| Sep 08, 2026 | $25.68 | $25.59 | $0.09 | 54,618.0 | -0.09% |
| Sep 04, 2026 | $25.74 | $25.60 | $0.14 | 30,677.0 | +0.04% |
| Sep 03, 2026 | $25.71 | $25.60 | $0.11 | 11,489.0 | +0.00% |
| Sep 02, 2026 | $25.69 | $25.62 | $0.068 | 31,827.0 | -0.16% |
| Sep 01, 2026 | $26.84 | $25.32 | $1.52 | 75,606.0 | +0.12% |
| Aug 31, 2026 | $25.74 | $25.64 | $0.1039 | 70,974.0 | +0.14% |
| Aug 28, 2026 | $26.48 | $25.61 | $0.87 | 25,949.0 | +0.03% |
| Aug 27, 2026 | $25.88 | $25.62 | $0.26 | 28,572.0 | -0.36% |
| Aug 26, 2026 | $25.76 | $25.69 | $0.0728 | 40,881.0 | +0.06% |
| Aug 25, 2026 | $25.73 | $25.70 | $0.04 | 21,922.0 | -0.02% |
| Aug 24, 2026 | $25.88 | $25.68 | $0.1999 | 31,426.0 | +0.04% |
| Aug 21, 2026 | $25.72 | $25.64 | $0.08 | 23,481.0 | +0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $26.84 | $25.32 | $1.52 | 786,338.0 | -0.04% |
| Aug, 2026 | $26.48 | $24.90 | $1.58 | 976,788.0 | +0.20% |
| Jul, 2026 | $26.38 | $24.95 | $1.43 | 1,249,889.0 | -0.18% |
| Jun, 2026 | $26.84 | $24.94 | $1.90 | 819,864.0 | +0.33% |
| May, 2026 | $25.76 | $25.51 | $0.2499 | 1,891,676.0 | -0.39% |
| Apr, 2026 | $28.56 | $25.09 | $3.47 | 1,383,737.0 | +0.71% |
| Mar, 2026 | $26.05 | $25.39 | $0.66 | 837,003.0 | -0.93% |
| Feb, 2026 | $25.88 | $25.56 | $0.32 | 1,157,317.0 | +0.29% |
| Jan, 2026 | $25.81 | $25.41 | $0.395 | 941,266.0 | +0.12% |
Regan Floating Rate Mbs Etf Stock (MBSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.78 | $25.30 | $0.4774 | 901,256.0 | -0.19% |
| Nov, 2025 | $25.93 | $25.48 | $0.45 | 810,556.0 | +0.20% |
| Oct, 2025 | $25.80 | $25.21 | $0.5899 | 932,501.0 | +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% |
0.36%
0.31%
Cap:
|
Volume (24h):