Get the Stockscreener App
26.55
4.10%
-1.135
Regan Fixed Rate Mbs Etf Stock (MBSX) Price History
The historical daily chart and data for Regan Fixed Rate Mbs Etf stock (MBSX), show that the latest closing stock price as of March 12, 2026, is $26.55.
- Regan Fixed Rate Mbs Etf all-time high stock price is $30.00, occurred on December 03, 2025.
- The lowest Regan Fixed Rate Mbs Etf stock price recorded was $0.00 on November 11, 2025. Since then, Regan Fixed Rate Mbs Etf's stock price has risen over to $26.55 now.
- The 52-week high stock price for MBSX is $30.00, representing a 12.99% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for MBSX is $22.40, indicating a -15.63% decrease from the current share price, occurred on May 09, 2025.
The table below shows more information about MBSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2026 | $26.76 | $26.76 | $0.00 | 102.0 | -3.34% |
| Mar 11, 2026 | $27.68 | $26.45 | $1.23 | 968.0 | +4.16% |
| Mar 10, 2026 | $26.58 | $26.56 | $0.02 | 328.0 | -4.20% |
| Mar 09, 2026 | $28.97 | $26.52 | $2.45 | 2,740.0 | -0.05% |
| Mar 06, 2026 | $27.76 | $26.82 | $0.94 | 547.0 | +0.05% |
| Mar 05, 2026 | $27.75 | $26.84 | $0.905 | 473.0 | +1.24% |
| Mar 04, 2026 | $27.41 | $26.50 | $0.9051 | 1,317.0 | +2.19% |
| Mar 03, 2026 | $27.40 | $26.80 | $0.60 | 1,198.0 | -1.88% |
| Mar 02, 2026 | $29.62 | $26.78 | $2.84 | 1,817.0 | +2.17% |
| Feb 27, 2026 | $28.47 | $26.75 | $1.72 | 11,069.0 | +0.50% |
| Feb 26, 2026 | $27.00 | $26.00 | $0.9999 | 1,562.0 | +2.57% |
| Feb 25, 2026 | $25.95 | $25.95 | $0.00 | 241.0 | -4.56% |
| Feb 19, 2026 | $27.19 | $24.72 | $2.47 | 2,617.0 | +1.19% |
| Feb 18, 2026 | $26.87 | $26.87 | $0.00 | 231.0 | -5.65% |
| Feb 17, 2026 | $28.48 | $26.08 | $2.40 | 1,310.0 | +7.21% |
| Feb 13, 2026 | $28.64 | $26.57 | $2.07 | 460.0 | +3.77% |
| Feb 12, 2026 | $28.00 | $25.60 | $2.40 | 667.0 | -2.66% |
| Feb 11, 2026 | $26.31 | $26.01 | $0.30 | 782.0 | -0.45% |
| Feb 10, 2026 | $26.42 | $26.22 | $0.20 | 1,077.0 | +0.76% |
Regan Fixed Rate Mbs Etf Stock (MBSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regan Fixed 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 MBSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regan Fixed Rate Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regan Fixed Rate Mbs Etf Stock (MBSX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $29.62 | $26.45 | $3.17 | 9,490.0 | +0.04% |
| Feb, 2026 | $28.97 | $24.72 | $4.25 | 32,852.0 | +0.65% |
| Jan, 2026 | $29.03 | $24.15 | $4.88 | 71,252.0 | +0.67% |
Regan Fixed Rate Mbs Etf Stock (MBSX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.00 | $26.20 | $3.80 | 72,157.0 | -2.39% |
| Nov, 2025 | $29.43 | $24.21 | $5.22 | 103,488.0 | +1.61% |
| Oct, 2025 | $27.70 | $25.90 | $1.80 | 148,768.0 | -2.80% |
| Sep, 2025 | $29.24 | $24.70 | $4.54 | 127,745.0 | +5.76% |
| Aug, 2025 | $27.44 | $25.68 | $1.76 | 36,557.0 | +0.44% |
| Jul, 2025 | $28.77 | $25.53 | $3.24 | 161,673.0 | +1.15% |
| Jun, 2025 | $27.80 | $24.60 | $3.20 | 120,817.0 | +0.81% |
| May, 2025 | $27.78 | $22.40 | $5.38 | 332,845.0 | +0.00% |
0.70%
Cap:
|
Volume (24h):