Get the Stockscreener App
25.44
0.35%
-0.09
After Hours:
25.44
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 01, 2025, is $25.44.
- 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 2.75% to $25.44 now.
- The 52-week high stock price for MBSF is $26.64, representing a 4.72% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for MBSF is $25.04, indicating a -1.57% 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 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% |
| Jul 25, 2025 | $25.66 | $25.58 | $0.0814 | 27,880.0 | -0.04% |
| Jul 24, 2025 | $25.61 | $25.49 | $0.12 | 51,165.0 | +0.51% |
| Jul 23, 2025 | $25.48 | $25.44 | $0.0367 | 2,181.0 | +0.11% |
| Jul 22, 2025 | $25.46 | $25.41 | $0.0499 | 11,139.0 | +0.14% |
| Jul 21, 2025 | $25.46 | $25.40 | $0.0596 | 18,275.0 | +0.06% |
| Jul 18, 2025 | $25.41 | $25.39 | $0.0209 | 22,669.0 | -0.31% |
| Jul 17, 2025 | $25.48 | $25.40 | $0.0799 | 12,424.0 | +0.35% |
| Jul 16, 2025 | $25.46 | $25.37 | $0.0899 | 17,166.0 | +0.09% |
| Jul 15, 2025 | $25.50 | $25.34 | $0.16 | 15,052.0 | -0.09% |
| Jul 14, 2025 | $25.44 | $25.34 | $0.10 | 30,837.0 | -0.06% |
| Jul 11, 2025 | $25.44 | $25.38 | $0.0599 | 7,558.0 | -0.06% |
| Jul 10, 2025 | $25.44 | $25.39 | $0.05 | 39,232.0 | +0.04% |
| Jul 09, 2025 | $25.45 | $25.34 | $0.115 | 154,144.0 | +0.16% |
| Jul 08, 2025 | $25.41 | $25.31 | $0.10 | 50,245.0 | -0.08% |
| Jul 07, 2025 | $25.41 | $25.31 | $0.0992 | 38,505.0 | -0.04% |
| Jul 03, 2025 | $25.45 | $25.36 | $0.0886 | 45,538.0 | -0.24% |
| Jul 02, 2025 | $25.49 | $25.42 | $0.067 | 21,500.0 | +0.16% |
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 | $25.50 | $25.44 | $0.06 | 88,045.0 | +0.00% |
| Jul, 2025 | $25.66 | $25.31 | $0.3514 | 740,368.0 | -0.31% |
| 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% |
0.86%
Cap:
|
Volume (24h):