Get the Stockscreener App
25.77
0.08%
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 June 17, 2026, is $25.77.
- 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 4.08% to $25.77 now.
- The 52-week high stock price for MBSF is $28.56, representing a 10.83% increase from the current share price, occurred on April 06, 2026.
- The 52-week low stock price for MBSF is $24.94, indicating a -3.22% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $25.86 | $25.71 | $0.15 | 99,029.0 | +0.08% |
| Jun 16, 2026 | $25.81 | $25.71 | $0.0995 | 17,091.0 | +0.00% |
| Jun 15, 2026 | $25.79 | $25.69 | $0.10 | 85,666.0 | +0.16% |
| Jun 12, 2026 | $25.76 | $25.67 | $0.0897 | 40,551.0 | +0.16% |
| Jun 11, 2026 | $25.71 | $25.62 | $0.0918 | 5,408.0 | +0.08% |
| Jun 10, 2026 | $25.75 | $25.62 | $0.1299 | 27,624.0 | -0.15% |
| Jun 09, 2026 | $25.72 | $25.61 | $0.11 | 20,140.0 | +0.09% |
| Jun 08, 2026 | $25.70 | $25.63 | $0.07 | 11,439.0 | +0.10% |
| Jun 05, 2026 | $25.67 | $25.63 | $0.04 | 12,737.0 | -0.10% |
| Jun 04, 2026 | $26.84 | $24.94 | $1.90 | 113,745.0 | +0.21% |
| Jun 03, 2026 | $25.62 | $25.56 | $0.06 | 65,890.0 | +0.12% |
| Jun 02, 2026 | $25.67 | $25.55 | $0.1199 | 46,012.0 | -0.04% |
| Jun 01, 2026 | $25.63 | $25.55 | $0.08 | 14,857.0 | -0.00% |
| May 29, 2026 | $25.64 | $25.56 | $0.0799 | 54,300.0 | -0.12% |
| May 28, 2026 | $25.63 | $25.55 | $0.0799 | 69,561.0 | +0.08% |
| May 27, 2026 | $25.61 | $25.54 | $0.075 | 93,178.0 | -0.02% |
| May 26, 2026 | $25.67 | $25.51 | $0.16 | 80,962.0 | +0.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $26.84 | $24.94 | $1.90 | 659,218.0 | +0.70% |
| 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% |
0.89%
Cap:
|
Volume (24h):