Get the Stockscreener App
39.72
0.80%
0.3134
After Hours:
39.72
-0.0019
-0.00%
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 November 25, 2025, is $39.72.
- Lha Market State Tactical Beta Etf all-time high stock price is $41.28, occurred on October 29, 2025.
- 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 57.25% to $39.72 now.
- The 52-week high stock price for MSTB is $41.28, representing a 3.92% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MSTB is $30.10, indicating a -24.22% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $39.72 | $39.29 | $0.4319 | 5,161.0 | +0.80% |
| Nov 24, 2025 | $39.42 | $39.23 | $0.19 | 7,291.0 | +0.94% |
| Nov 21, 2025 | $39.25 | $38.91 | $0.34 | 10,182.0 | +0.19% |
| Nov 20, 2025 | $40.05 | $38.91 | $1.14 | 7,073.0 | -1.29% |
| Nov 19, 2025 | $39.72 | $39.37 | $0.3494 | 4,225.0 | +0.05% |
| Nov 18, 2025 | $39.60 | $39.23 | $0.37 | 15,505.0 | -0.65% |
| Nov 17, 2025 | $39.97 | $39.60 | $0.373 | 28,738.0 | -0.55% |
| Nov 14, 2025 | $40.28 | $39.88 | $0.3971 | 5,820.0 | -0.14% |
| Nov 13, 2025 | $40.40 | $39.94 | $0.46 | 11,834.0 | -1.90% |
| Nov 12, 2025 | $40.77 | $40.58 | $0.193 | 3,226.0 | +0.08% |
| Nov 11, 2025 | $40.79 | $40.45 | $0.34 | 22,027.0 | +0.16% |
| Nov 10, 2025 | $40.66 | $40.33 | $0.3332 | 13,233.0 | +1.50% |
| Nov 07, 2025 | $40.06 | $39.51 | $0.5501 | 12,086.0 | +0.28% |
| Nov 06, 2025 | $40.26 | $39.95 | $0.31 | 6,903.0 | -1.26% |
| Nov 05, 2025 | $40.66 | $40.31 | $0.345 | 10,715.0 | +0.20% |
| Nov 04, 2025 | $40.59 | $40.36 | $0.23 | 13,426.0 | -1.20% |
| Nov 03, 2025 | $40.93 | $40.78 | $0.15 | 9,847.0 | +0.11% |
| Oct 31, 2025 | $40.93 | $40.80 | $0.13 | 8,677.0 | +0.34% |
| Oct 30, 2025 | $41.05 | $40.69 | $0.36 | 6,646.0 | -0.99% |
| Oct 29, 2025 | $41.28 | $41.01 | $0.27 | 6,623.0 | +0.02% |
| Oct 28, 2025 | $41.22 | $41.02 | $0.1912 | 9,167.0 | +0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $40.93 | $38.91 | $2.02 | 192,448.0 | -2.71% |
| 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% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| Nov, 2023 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| Oct, 2023 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
1.47%
Cap:
|
Volume (24h):