Get the Stockscreener App
40.87
0.11%
0.0433
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 03, 2025, is $40.87.
- 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 61.80% to $40.87 now.
- The 52-week high stock price for MSTB is $41.28, representing a 1.00% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MSTB is $30.10, indicating a -26.35% 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 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% |
| Oct 27, 2025 | $41.04 | $40.91 | $0.13 | 8,547.0 | +1.11% |
| Oct 24, 2025 | $41.08 | $40.56 | $0.52 | 11,053.0 | +0.84% |
| Oct 23, 2025 | $41.13 | $40.11 | $1.02 | 13,655.0 | +0.67% |
| Oct 22, 2025 | $40.16 | $39.87 | $0.29 | 4,818.0 | -0.53% |
| Oct 21, 2025 | $40.31 | $40.18 | $0.13 | 11,566.0 | +0.15% |
| Oct 20, 2025 | $40.22 | $40.09 | $0.13 | 289,855.0 | +0.15% |
| Oct 17, 2025 | $41.16 | $40.08 | $1.08 | 5,691.0 | +0.18% |
| Oct 16, 2025 | $40.01 | $39.92 | $0.09 | 9,398.0 | +0.47% |
| Oct 15, 2025 | $40.12 | $39.67 | $0.45 | 14,310.0 | +0.40% |
| Oct 14, 2025 | $39.88 | $39.17 | $0.71 | 6,442.0 | +0.39% |
| Oct 13, 2025 | $39.56 | $39.04 | $0.52 | 12,526.0 | +1.11% |
| Oct 10, 2025 | $39.35 | $39.07 | $0.2782 | 1,273.0 | -2.54% |
| Oct 09, 2025 | $40.19 | $39.96 | $0.2305 | 15,643.0 | -0.27% |
| Oct 08, 2025 | $40.20 | $40.05 | $0.1514 | 3,723.0 | +0.57% |
| Oct 07, 2025 | $40.11 | $39.90 | $0.21 | 6,703.0 | -0.30% |
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 | $40.78 | $0.15 | 19,694.0 | +0.11% |
| 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% |
0.47%
0.60%
Cap:
|
Volume (24h):