Get the Stockscreener App
49.74
0.42%
0.21
After Hours:
49.74
Simplify Mbs Etf Stock (MTBA) Price History
The historical daily chart and data for Simplify Mbs Etf stock (MTBA), show that the latest closing stock price as of December 30, 2024, is $49.74.
- Simplify Mbs Etf all-time high stock price is $51.97, occurred on September 18, 2024.
- The lowest Simplify Mbs Etf stock price recorded was $49.43 on December 26, 2024. Since then, Simplify Mbs Etf's stock price has risen over 0.63% to $49.74 now.
- The 52-week high stock price for MTBA is $51.97, representing a 4.48% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for MTBA is $49.43, indicating a -0.62% decrease from the current share price, occurred on December 26, 2024.
The table below shows more information about MTBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2024 | $49.80 | $49.72 | $0.0788 | 194,503.0 | +0.42% |
| Dec 27, 2024 | $49.66 | $49.53 | $0.1292 | 119,843.0 | -0.12% |
| Dec 26, 2024 | $49.62 | $49.43 | $0.19 | 191,124.0 | +0.16% |
| Dec 24, 2024 | $49.54 | $49.46 | $0.08 | 141,108.0 | -0.02% |
| Dec 23, 2024 | $49.70 | $49.51 | $0.19 | 180,612.0 | -0.76% |
| Dec 20, 2024 | $50.04 | $49.80 | $0.2369 | 281,049.0 | +0.30% |
| Dec 19, 2024 | $49.88 | $49.69 | $0.19 | 344,128.0 | -0.24% |
| Dec 18, 2024 | $50.27 | $49.86 | $0.41 | 164,391.0 | -0.62% |
| Dec 17, 2024 | $50.25 | $50.16 | $0.0886 | 185,503.0 | +0.02% |
| Dec 16, 2024 | $50.22 | $50.12 | $0.095 | 145,235.0 | +0.02% |
| Dec 13, 2024 | $50.31 | $50.13 | $0.185 | 233,421.0 | -0.32% |
| Dec 12, 2024 | $50.48 | $50.32 | $0.165 | 204,858.0 | -0.28% |
| Dec 11, 2024 | $50.69 | $50.45 | $0.235 | 383,165.0 | -0.16% |
| Dec 10, 2024 | $50.61 | $50.48 | $0.1297 | 125,637.0 | -0.06% |
| Dec 09, 2024 | $50.73 | $50.56 | $0.165 | 114,798.0 | -0.16% |
| Dec 06, 2024 | $50.70 | $50.59 | $0.11 | 92,860.0 | +0.24% |
| Dec 05, 2024 | $50.56 | $50.42 | $0.1426 | 121,974.0 | +0.34% |
| Dec 04, 2024 | $50.52 | $50.32 | $0.1981 | 223,896.0 | -0.04% |
| Dec 03, 2024 | $50.50 | $50.37 | $0.1333 | 167,327.0 | -0.08% |
Simplify Mbs Etf Stock (MTBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify 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 MTBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Mbs Etf Stock (MTBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.73 | $49.43 | $1.30 | 3,856,991.0 | -1.33% |
| Nov, 2024 | $50.55 | $49.84 | $0.7049 | 4,206,037.0 | +0.72% |
| Oct, 2024 | $51.62 | $49.90 | $1.73 | 4,682,260.0 | -2.78% |
| Sep, 2024 | $51.97 | $51.36 | $0.61 | 4,830,094.0 | +0.35% |
| Aug, 2024 | $51.70 | $51.06 | $0.64 | 4,376,192.0 | +0.53% |
| Jul, 2024 | $51.03 | $50.08 | $0.95 | 8,812,292.0 | +1.33% |
| Jun, 2024 | $50.93 | $50.27 | $0.6599 | 1,463,800.0 | +0.18% |
| May, 2024 | $50.80 | $49.62 | $1.18 | 3,503,432.0 | +1.31% |
| Apr, 2024 | $50.84 | $49.51 | $1.33 | 4,700,618.0 | -2.53% |
| Mar, 2024 | $51.21 | $50.50 | $0.71 | 3,426,872.0 | +0.51% |
| Feb, 2024 | $51.64 | $50.29 | $1.35 | 2,223,117.0 | -1.55% |
| Jan, 2024 | $51.79 | $51.12 | $0.67 | 3,716,435.0 | -0.46% |
Simplify Mbs Etf Stock (MTBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.89 | $50.92 | $0.97 | 2,289,693.0 | +1.55% |
| Nov, 2023 | $51.07 | $49.78 | $1.29 | 3,272,976.0 | +0.00% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):