Get the Stockscreener App
25.61
0.10%
0.025
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 August 22, 2025, 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 3.43% to $25.61 now.
- The 52-week high stock price for MBSF is $26.64, representing a 4.02% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for MBSF is $25.04, indicating a -2.23% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $25.69 | $25.60 | $0.09 | 16,958.0 | +0.10% |
| Aug 21, 2025 | $25.71 | $25.54 | $0.175 | 22,329.0 | -0.25% |
| Aug 20, 2025 | $25.65 | $25.54 | $0.1098 | 28,104.0 | +0.35% |
| Aug 19, 2025 | $25.63 | $25.53 | $0.10 | 20,838.0 | +0.24% |
| Aug 18, 2025 | $25.59 | $25.48 | $0.11 | 9,352.0 | -0.12% |
| Aug 15, 2025 | $25.61 | $25.53 | $0.0799 | 18,758.0 | -0.14% |
| Aug 14, 2025 | $25.60 | $25.52 | $0.0843 | 6,836.0 | +0.17% |
| Aug 13, 2025 | $25.54 | $25.51 | $0.03 | 16,577.0 | -0.08% |
| Aug 12, 2025 | $25.54 | $25.48 | $0.0599 | 7,135.0 | +0.04% |
| Aug 11, 2025 | $25.53 | $25.47 | $0.06 | 16,485.0 | +0.17% |
| Aug 08, 2025 | $25.53 | $25.45 | $0.0831 | 14,805.0 | +0.10% |
| Aug 07, 2025 | $25.49 | $25.45 | $0.0399 | 23,130.0 | -0.04% |
| Aug 06, 2025 | $25.47 | $25.40 | $0.07 | 18,429.0 | +0.20% |
| Aug 05, 2025 | $25.46 | $25.41 | $0.05 | 10,485.0 | -0.13% |
| Aug 04, 2025 | $25.47 | $25.31 | $0.1558 | 20,905.0 | +0.06% |
| Aug 01, 2025 | $25.50 | $25.44 | $0.06 | 88,125.0 | -0.35% |
| Jul 31, 2025 | $25.60 | $25.40 | $0.20 | 14,810.0 | +0.20% |
| Jul 30, 2025 | $25.48 | $25.45 | $0.0274 | 15,588.0 | -0.10% |
| Jul 29, 2025 | $25.56 | $25.47 | $0.0866 | 10,100.0 | -0.29% |
| Jul 28, 2025 | $25.61 | $25.56 | $0.0557 | 24,523.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $25.71 | $25.31 | $0.4049 | 356,209.0 | +0.31% |
| 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% |
1.41%
Cap:
|
Volume (24h):