Get the Stockscreener App
25.80
0.39%
0.10
After Hours:
25.76
-0.04
-0.16%
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 March 04, 2026, is $25.80.
- 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 4.20% to $25.80 now.
- The 52-week high stock price for MBSF is $25.93, representing a 0.50% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for MBSF is $25.13, indicating a -2.60% decrease from the current share price, occurred on April 14, 2025.
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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $25.81 | $25.62 | $0.19 | 26,538.0 | +0.39% |
| Mar 03, 2026 | $25.77 | $25.62 | $0.15 | 19,373.0 | -0.08% |
| Mar 02, 2026 | $25.78 | $25.67 | $0.1098 | 46,325.0 | -0.12% |
| Feb 27, 2026 | $25.83 | $25.70 | $0.134 | 42,237.0 | +0.16% |
| Feb 26, 2026 | $25.77 | $25.66 | $0.11 | 28,972.0 | -0.39% |
| Feb 25, 2026 | $25.83 | $25.71 | $0.12 | 18,035.0 | +0.12% |
| Feb 24, 2026 | $25.88 | $25.71 | $0.17 | 25,751.0 | +0.03% |
| Feb 23, 2026 | $25.85 | $25.77 | $0.0825 | 27,770.0 | +0.05% |
| Feb 20, 2026 | $25.81 | $25.68 | $0.13 | 36,508.0 | -0.17% |
| Feb 19, 2026 | $25.87 | $25.69 | $0.18 | 54,980.0 | +0.28% |
| Feb 18, 2026 | $25.81 | $25.69 | $0.1199 | 98,155.0 | +0.04% |
| Feb 17, 2026 | $25.77 | $25.62 | $0.15 | 60,883.0 | -0.10% |
| Feb 13, 2026 | $25.79 | $25.70 | $0.0898 | 31,152.0 | -0.14% |
| Feb 12, 2026 | $25.78 | $25.64 | $0.14 | 30,612.0 | +0.43% |
| Feb 11, 2026 | $25.75 | $25.61 | $0.1399 | 25,196.0 | -0.12% |
| Feb 10, 2026 | $25.76 | $25.64 | $0.1199 | 142,859.0 | -0.04% |
| Feb 09, 2026 | $25.76 | $25.60 | $0.1597 | 39,563.0 | +0.21% |
| Feb 06, 2026 | $25.72 | $25.66 | $0.065 | 19,658.0 | -0.06% |
| Feb 05, 2026 | $25.72 | $25.65 | $0.0735 | 373,754.0 | +0.00% |
| Feb 04, 2026 | $25.72 | $25.59 | $0.13 | 29,644.0 | -0.12% |
| Feb 03, 2026 | $25.70 | $25.62 | $0.0799 | 43,517.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $25.81 | $25.62 | $0.19 | 118,774.0 | +0.19% |
| 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% |
0.35%
Cap:
|
Volume (24h):