Get the Stockscreener App
25.61
0.08%
0.0212
Pre-market:
26.31
0.6988
+2.73%
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 April 02, 2026, 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 3.44% to $25.61 now.
- The 52-week high stock price for MBSF is $26.05, representing a 1.73% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for MBSF is $25.13, indicating a -1.88% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $25.70 | $25.52 | $0.18 | 31,815.0 | +0.08% |
| Apr 01, 2026 | $25.71 | $25.46 | $0.25 | 68,899.0 | +0.31% |
| Mar 31, 2026 | $26.05 | $25.49 | $0.565 | 17,712.0 | -0.55% |
| Mar 30, 2026 | $26.00 | $25.39 | $0.605 | 48,405.0 | +0.39% |
| Mar 27, 2026 | $25.73 | $25.53 | $0.20 | 104,708.0 | -0.43% |
| Mar 26, 2026 | $25.76 | $25.59 | $0.175 | 87,951.0 | -0.08% |
| Mar 25, 2026 | $25.94 | $25.66 | $0.28 | 22,098.0 | -0.04% |
| Mar 24, 2026 | $25.80 | $25.66 | $0.1361 | 46,687.0 | -0.39% |
| Mar 23, 2026 | $25.83 | $25.71 | $0.1232 | 23,525.0 | +0.16% |
| Mar 20, 2026 | $25.77 | $25.70 | $0.0688 | 17,827.0 | +0.19% |
| Mar 19, 2026 | $25.81 | $25.67 | $0.14 | 22,930.0 | +0.08% |
| Mar 18, 2026 | $25.80 | $25.66 | $0.14 | 55,331.0 | -0.23% |
| Mar 17, 2026 | $25.82 | $25.72 | $0.1038 | 24,550.0 | +0.35% |
| Mar 16, 2026 | $25.81 | $25.65 | $0.16 | 25,778.0 | -0.23% |
| Mar 13, 2026 | $25.91 | $25.63 | $0.28 | 27,969.0 | +0.27% |
| Mar 12, 2026 | $25.78 | $25.58 | $0.1999 | 30,751.0 | -0.21% |
| Mar 11, 2026 | $25.80 | $25.61 | $0.19 | 61,015.0 | -0.04% |
| Mar 10, 2026 | $25.79 | $25.62 | $0.17 | 27,691.0 | +0.30% |
| Mar 09, 2026 | $25.80 | $25.61 | $0.19 | 29,530.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $25.71 | $25.46 | $0.25 | 132,529.0 | +0.40% |
| 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% |
0.16%
0.62%
Cap:
|
Volume (24h):