Get the Stockscreener App
25.72
0.03%
-0.0088
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 July 24, 2026, is $25.72.
- Regan Floating Rate Mbs Etf all-time high stock price is $28.56, occurred on April 06, 2026.
- 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 3.88% to $25.72 now.
- The 52-week high stock price for MBSF is $28.56, representing a 11.04% increase from the current share price, occurred on April 06, 2026.
- The 52-week low stock price for MBSF is $24.94, indicating a -3.03% decrease from the current share price, occurred on June 04, 2026.
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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $25.76 | $25.69 | $0.07 | 184,647.0 | -0.03% |
| Jul 23, 2026 | $25.79 | $25.68 | $0.11 | 52,396.0 | +0.11% |
| Jul 22, 2026 | $25.77 | $25.68 | $0.09 | 43,556.0 | -0.12% |
| Jul 21, 2026 | $25.80 | $25.65 | $0.15 | 28,408.0 | +0.00% |
| Jul 20, 2026 | $25.75 | $25.69 | $0.06 | 20,729.0 | -0.08% |
| Jul 17, 2026 | $25.75 | $25.69 | $0.06 | 18,621.0 | +0.12% |
| Jul 16, 2026 | $25.76 | $25.67 | $0.09 | 27,198.0 | +0.21% |
| Jul 15, 2026 | $25.73 | $25.65 | $0.08 | 61,510.0 | -0.17% |
| Jul 14, 2026 | $25.85 | $25.64 | $0.21 | 82,368.0 | -0.04% |
| Jul 13, 2026 | $25.74 | $25.67 | $0.0718 | 21,068.0 | +0.08% |
| Jul 10, 2026 | $25.72 | $25.66 | $0.0644 | 10,474.0 | +0.16% |
| Jul 09, 2026 | $25.70 | $25.64 | $0.0571 | 7,993.0 | -0.26% |
| Jul 08, 2026 | $25.96 | $25.57 | $0.39 | 49,952.0 | +0.25% |
| Jul 07, 2026 | $25.68 | $25.60 | $0.08 | 12,213.0 | +0.01% |
| Jul 06, 2026 | $26.38 | $25.47 | $0.905 | 175,494.0 | +0.02% |
| Jul 02, 2026 | $25.71 | $25.61 | $0.10 | 32,397.0 | -0.14% |
| Jul 01, 2026 | $25.70 | $25.61 | $0.0839 | 152,512.0 | +0.06% |
| Jun 30, 2026 | $25.74 | $25.59 | $0.1498 | 79,453.0 | +0.05% |
| Jun 29, 2026 | $25.72 | $25.61 | $0.1104 | 16,315.0 | +0.01% |
| Jun 26, 2026 | $25.71 | $25.62 | $0.0886 | 15,241.0 | -0.39% |
| Jun 25, 2026 | $25.82 | $25.72 | $0.10 | 20,703.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $26.38 | $25.47 | $0.905 | 1,166,183.0 | +0.18% |
| Jun, 2026 | $26.84 | $24.94 | $1.90 | 819,864.0 | +0.33% |
| May, 2026 | $25.76 | $25.51 | $0.2499 | 1,891,676.0 | -0.39% |
| Apr, 2026 | $28.56 | $25.09 | $3.47 | 1,383,737.0 | +0.71% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):