Get the Stockscreener App
25.69
0.19%
0.0499
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 November 26, 2025, is $25.69.
- 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 3.76% to $25.69 now.
- The 52-week high stock price for MBSF is $25.84, representing a 0.58% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for MBSF is $25.04, indicating a -2.53% decrease from the current share price, occurred on December 26, 2024.
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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $25.93 | $25.62 | $0.305 | 3,406.0 | -0.06% |
| Nov 25, 2025 | $25.81 | $25.53 | $0.28 | 17,168.0 | -0.16% |
| Nov 24, 2025 | $25.77 | $25.66 | $0.11 | 34,082.0 | +0.27% |
| Nov 21, 2025 | $25.78 | $25.61 | $0.1699 | 5,320.0 | +0.20% |
| Nov 20, 2025 | $25.70 | $25.56 | $0.14 | 7,591.0 | +0.04% |
| Nov 19, 2025 | $25.66 | $25.52 | $0.1399 | 28,297.0 | -0.18% |
| Nov 18, 2025 | $25.66 | $25.59 | $0.0687 | 16,950.0 | -0.14% |
| Nov 17, 2025 | $25.72 | $25.57 | $0.15 | 8,492.0 | -0.12% |
| Nov 14, 2025 | $25.66 | $25.57 | $0.09 | 141,584.0 | +0.31% |
| Nov 13, 2025 | $25.65 | $25.57 | $0.08 | 26,189.0 | +0.00% |
| Nov 12, 2025 | $25.63 | $25.48 | $0.15 | 11,344.0 | +0.24% |
| Nov 11, 2025 | $25.63 | $25.49 | $0.14 | 38,517.0 | -0.12% |
| Nov 10, 2025 | $25.65 | $25.55 | $0.101 | 14,029.0 | -0.04% |
| Nov 07, 2025 | $25.64 | $25.56 | $0.0799 | 12,304.0 | +0.08% |
| Nov 06, 2025 | $25.58 | $25.54 | $0.04 | 34,950.0 | -0.04% |
| Nov 05, 2025 | $25.59 | $25.55 | $0.04 | 22,058.0 | -0.20% |
| Nov 04, 2025 | $25.66 | $25.54 | $0.12 | 122,915.0 | +0.00% |
| Nov 03, 2025 | $25.68 | $25.54 | $0.1399 | 254,715.0 | -0.04% |
| Oct 31, 2025 | $25.69 | $25.21 | $0.4798 | 171,061.0 | +0.23% |
| Oct 30, 2025 | $25.64 | $25.48 | $0.16 | 19,197.0 | +0.16% |
| Oct 29, 2025 | $25.61 | $25.49 | $0.12 | 14,160.0 | -0.54% |
| Oct 28, 2025 | $25.72 | $25.60 | $0.12 | 22,934.0 | -0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $25.93 | $25.48 | $0.45 | 799,911.0 | +0.06% |
| 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% |
0.58%
Cap:
|
Volume (24h):