Get the Stockscreener App
42.66
1.39%
0.5836
After Hours:
42.55
-0.1056
-0.25%
Lha Market State Tactical Beta Etf Stock (MSTB) Price History
The historical daily chart and data for Lha Market State Tactical Beta Etf stock (MSTB), show that the latest closing stock price as of May 06, 2026, is $42.66.
- Lha Market State Tactical Beta Etf all-time high stock price is $45.54, occurred on April 20, 2026.
- The lowest Lha Market State Tactical Beta Etf stock price recorded was $25.26 on October 27, 2023. Since then, Lha Market State Tactical Beta Etf's stock price has risen over 68.87% to $42.66 now.
- The 52-week high stock price for MSTB is $45.54, representing a 6.76% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for MSTB is $34.11, indicating a -20.04% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about MSTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $42.66 | $42.45 | $0.2056 | 823.0 | +1.39% |
| May 05, 2026 | $42.19 | $41.96 | $0.2299 | 1,396.0 | +0.71% |
| May 04, 2026 | $41.95 | $41.73 | $0.2195 | 1,736.0 | -0.43% |
| May 01, 2026 | $42.06 | $41.96 | $0.1023 | 2,555.0 | +0.28% |
| Apr 30, 2026 | $41.86 | $41.58 | $0.281 | 2,980.0 | +0.98% |
| Apr 29, 2026 | $41.43 | $41.31 | $0.1223 | 479.0 | -0.17% |
| Apr 28, 2026 | $41.50 | $41.42 | $0.0811 | 1,044.0 | -0.20% |
| Apr 27, 2026 | $41.61 | $41.46 | $0.15 | 6,058.0 | +0.06% |
| Apr 24, 2026 | $41.60 | $41.34 | $0.2581 | 3,673.0 | +0.78% |
| Apr 23, 2026 | $41.45 | $41.23 | $0.225 | 2,771.0 | -0.40% |
| Apr 22, 2026 | $41.40 | $41.25 | $0.1526 | 2,613.0 | +0.90% |
| Apr 21, 2026 | $41.40 | $41.03 | $0.3669 | 4,828.0 | -0.60% |
| Apr 20, 2026 | $45.54 | $41.18 | $4.36 | 8,999.0 | -0.29% |
| Apr 17, 2026 | $41.46 | $41.29 | $0.17 | 2,830.0 | +1.09% |
| Apr 16, 2026 | $40.98 | $40.80 | $0.179 | 10,611.0 | +0.32% |
| Apr 15, 2026 | $40.82 | $40.60 | $0.2163 | 3,561.0 | +0.94% |
| Apr 14, 2026 | $40.45 | $40.26 | $0.19 | 2,865.0 | +1.10% |
| Apr 13, 2026 | $40.00 | $39.31 | $0.6895 | 14,498.0 | +0.70% |
| Apr 10, 2026 | $39.76 | $39.65 | $0.11 | 5,687.0 | -0.00% |
| Apr 09, 2026 | $39.79 | $39.56 | $0.225 | 12,701.0 | +0.47% |
| Apr 08, 2026 | $39.56 | $39.41 | $0.155 | 8,035.0 | +1.98% |
| Apr 07, 2026 | $38.77 | $38.44 | $0.3289 | 3,963.0 | -0.10% |
Lha Market State Tactical Beta Etf Stock (MSTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Market State Tactical Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Market State Tactical Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $42.66 | $41.73 | $0.9256 | 7,333.0 | +1.95% |
| Apr, 2026 | $45.54 | $38.19 | $7.35 | 128,807.0 | +9.24% |
| Mar, 2026 | $40.11 | $37.46 | $2.65 | 121,771.0 | -4.32% |
| Feb, 2026 | $40.55 | $39.63 | $0.92 | 441,269.0 | -0.35% |
| Jan, 2026 | $41.53 | $39.48 | $2.05 | 211,912.0 | +0.63% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.00 | $37.38 | $3.62 | 241,347.0 | +0.37% |
| Nov, 2025 | $40.93 | $38.91 | $2.02 | 208,402.0 | -1.86% |
| Oct, 2025 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| Sep, 2025 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| Aug, 2025 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| Jul, 2025 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| Jun, 2025 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| May, 2025 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| Apr, 2025 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| Mar, 2025 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| Feb, 2025 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| Jan, 2025 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| Nov, 2024 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| Oct, 2024 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| Sep, 2024 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| Aug, 2024 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| Jul, 2024 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| Jun, 2024 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| May, 2024 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| Apr, 2024 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| Mar, 2024 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| Feb, 2024 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| Jan, 2024 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
0.69%
Cap:
|
Volume (24h):