Get the Stockscreener App
25.78
0.43%
0.11
After Hours:
25.70
-0.08
-0.31%
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 February 12, 2026, is $25.78.
- 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 4.12% to $25.78 now.
- The 52-week high stock price for MBSF is $25.93, representing a 0.58% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for MBSF is $25.13, indicating a -2.52% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $25.68 | $25.56 | $0.12 | 28,071.0 | -0.18% |
| Jan 30, 2026 | $25.72 | $25.61 | $0.115 | 69,273.0 | -0.09% |
| Jan 29, 2026 | $25.71 | $25.60 | $0.1089 | 32,752.0 | +0.17% |
| Jan 28, 2026 | $25.69 | $25.58 | $0.11 | 37,468.0 | -0.27% |
| Jan 27, 2026 | $25.81 | $25.67 | $0.14 | 9,009.0 | -0.02% |
| Jan 26, 2026 | $25.76 | $25.70 | $0.06 | 56,253.0 | +0.12% |
| Jan 23, 2026 | $25.75 | $25.67 | $0.0775 | 23,640.0 | +0.00% |
| Jan 22, 2026 | $25.75 | $25.62 | $0.13 | 44,159.0 | -0.04% |
| Jan 21, 2026 | $25.73 | $25.65 | $0.0799 | 16,585.0 | +0.16% |
| Jan 20, 2026 | $25.71 | $25.60 | $0.11 | 11,559.0 | +0.06% |
| Jan 16, 2026 | $25.71 | $25.60 | $0.11 | 18,649.0 | +0.08% |
| Jan 15, 2026 | $25.71 | $25.62 | $0.09 | 28,221.0 | -0.06% |
| Jan 14, 2026 | $25.73 | $25.62 | $0.1101 | 22,289.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $25.78 | $25.56 | $0.22 | 763,486.0 | +0.40% |
| 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% |
1.07%
Cap:
|
Volume (24h):