Get the Stockscreener App
44.47
0.41%
-0.0886
After Hours:
44.37
-0.10
-0.22%
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 August 17, 2026, is $44.47.
- 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 76.05% to $44.47 now.
- The 52-week high stock price for MSTB is $45.54, representing a 2.41% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for MSTB is $37.38, indicating a -15.94% decrease from the current share price, occurred on December 09, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $44.67 | $44.34 | $0.33 | 4,070.0 | -0.20% |
| Aug 14, 2026 | $44.67 | $44.53 | $0.14 | 8,632.0 | -0.13% |
| Aug 13, 2026 | $44.74 | $44.58 | $0.16 | 4,547.0 | +0.59% |
| Aug 12, 2026 | $44.47 | $44.28 | $0.19 | 3,694.0 | +0.27% |
| Aug 11, 2026 | $44.59 | $44.23 | $0.3559 | 1,464.0 | -0.35% |
| Aug 10, 2026 | $44.50 | $44.31 | $0.19 | 1,919.0 | +0.02% |
| Aug 07, 2026 | $44.46 | $44.32 | $0.14 | 8,229.0 | +0.86% |
| Aug 06, 2026 | $44.34 | $43.99 | $0.35 | 6,537.0 | -0.62% |
| Aug 05, 2026 | $44.54 | $44.24 | $0.30 | 1,928.0 | -0.03% |
| Aug 04, 2026 | $44.40 | $44.15 | $0.25 | 6,686.0 | +2.07% |
| Aug 03, 2026 | $43.39 | $42.59 | $0.7987 | 46,057.0 | +1.07% |
| Jul 31, 2026 | $42.93 | $42.38 | $0.55 | 8,549.0 | +0.70% |
| Jul 30, 2026 | $42.63 | $42.08 | $0.55 | 18,458.0 | +2.09% |
| Jul 29, 2026 | $42.41 | $41.76 | $0.6518 | 5,577.0 | -1.64% |
| Jul 28, 2026 | $42.56 | $42.25 | $0.31 | 8,239.0 | +0.31% |
| Jul 27, 2026 | $42.39 | $42.14 | $0.253 | 1,855.0 | +0.09% |
| Jul 24, 2026 | $42.53 | $42.14 | $0.39 | 3,859.0 | -0.01% |
| Jul 23, 2026 | $42.73 | $42.10 | $0.63 | 3,563.0 | -1.43% |
| Jul 22, 2026 | $43.04 | $42.76 | $0.2799 | 9,075.0 | -0.00% |
| Jul 21, 2026 | $42.98 | $42.77 | $0.21 | 14,058.0 | +0.85% |
| Jul 20, 2026 | $42.83 | $42.53 | $0.30 | 18,717.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $44.74 | $42.59 | $2.15 | 97,833.0 | +3.59% |
| Jul, 2026 | $43.36 | $41.76 | $1.60 | 201,639.0 | +0.10% |
| Jun, 2026 | $44.20 | $41.70 | $2.50 | 272,056.0 | -1.41% |
| May, 2026 | $43.58 | $41.73 | $1.85 | 120,053.0 | +3.98% |
| 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% |
0.49%
Cap:
|
Volume (24h):