Get the Stockscreener App
25.59
0.20%
-0.0502
After Hours:
25.59
-0.0048
-0.02%
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 22, 2026, is $25.59.
- 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 3.37% to $25.59 now.
- The 52-week high stock price for MBSF is $28.56, representing a 11.59% increase from the current share price, occurred on April 06, 2026.
- The 52-week low stock price for MBSF is $25.09, indicating a -1.96% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $25.71 | $25.55 | $0.16 | 8,868.0 | -0.20% |
| May 21, 2026 | $25.68 | $25.57 | $0.11 | 26,416.0 | -0.02% |
| May 20, 2026 | $25.68 | $25.59 | $0.0898 | 113,969.0 | +0.18% |
| May 19, 2026 | $25.72 | $25.60 | $0.1199 | 154,289.0 | -0.25% |
| May 18, 2026 | $25.76 | $25.60 | $0.1599 | 107,643.0 | +0.01% |
| May 15, 2026 | $25.70 | $25.53 | $0.17 | 170,797.0 | +0.22% |
| May 14, 2026 | $25.68 | $25.59 | $0.09 | 25,474.0 | -0.10% |
| May 13, 2026 | $25.71 | $25.60 | $0.1098 | 27,765.0 | -0.15% |
| May 12, 2026 | $25.72 | $25.63 | $0.0899 | 59,468.0 | +0.09% |
| May 11, 2026 | $25.70 | $25.63 | $0.07 | 9,066.0 | -0.03% |
| May 08, 2026 | $25.70 | $25.63 | $0.07 | 57,307.0 | -0.00% |
| May 07, 2026 | $25.71 | $25.60 | $0.1098 | 66,178.0 | -0.12% |
| May 06, 2026 | $25.71 | $25.60 | $0.11 | 156,361.0 | -0.12% |
| May 05, 2026 | $25.72 | $25.60 | $0.12 | 411,656.0 | +0.08% |
| May 04, 2026 | $25.70 | $25.55 | $0.15 | 134,450.0 | -0.08% |
| May 01, 2026 | $25.72 | $25.51 | $0.2099 | 63,968.0 | +0.12% |
| Apr 30, 2026 | $25.72 | $25.55 | $0.17 | 24,414.0 | -0.04% |
| Apr 29, 2026 | $25.72 | $25.54 | $0.1767 | 17,295.0 | +0.39% |
| Apr 28, 2026 | $25.72 | $25.52 | $0.20 | 35,817.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $25.76 | $25.51 | $0.2498 | 1,602,543.0 | -0.37% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):