Get the Stockscreener App
49.62
0.12%
0.06
After Hours:
49.62
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 April 07, 2026, is $49.62.
- 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 $48.90 on March 27, 2026. Since then, Simplify Mbs Etf's stock price has risen over 1.47% to $49.62 now.
- The 52-week high stock price for MTBA is $50.88, representing a 2.54% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for MTBA is $48.90, indicating a -1.45% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Apr 07, 2026 | $49.66 | $49.42 | $0.23 | 439,245.0 | +0.12% |
| Apr 06, 2026 | $49.61 | $49.50 | $0.1099 | 203,340.0 | +0.00% |
| Apr 02, 2026 | $49.59 | $49.43 | $0.16 | 136,345.0 | +0.16% |
| Apr 01, 2026 | $49.56 | $49.44 | $0.125 | 228,728.0 | +0.04% |
| Mar 31, 2026 | $49.51 | $49.37 | $0.1349 | 223,474.0 | +0.28% |
| Mar 30, 2026 | $49.40 | $49.28 | $0.1149 | 252,916.0 | +0.49% |
| Mar 27, 2026 | $49.11 | $48.90 | $0.21 | 236,138.0 | +0.14% |
| Mar 26, 2026 | $49.30 | $49.01 | $0.2951 | 251,185.0 | -1.23% |
| Mar 25, 2026 | $49.66 | $49.55 | $0.11 | 99,290.0 | +0.34% |
| Mar 24, 2026 | $49.55 | $49.34 | $0.215 | 261,437.0 | -0.30% |
| Mar 23, 2026 | $49.67 | $49.49 | $0.1787 | 310,009.0 | +0.26% |
| Mar 20, 2026 | $49.65 | $49.37 | $0.2799 | 281,211.0 | -0.78% |
| Mar 19, 2026 | $49.91 | $49.70 | $0.2051 | 168,283.0 | +0.02% |
| Mar 18, 2026 | $50.04 | $49.84 | $0.20 | 161,635.0 | -0.47% |
| Mar 17, 2026 | $50.12 | $50.06 | $0.06 | 164,823.0 | +0.21% |
| Mar 16, 2026 | $50.01 | $49.91 | $0.10 | 240,202.0 | +0.40% |
| Mar 13, 2026 | $49.93 | $49.74 | $0.1899 | 227,113.0 | -0.10% |
| Mar 12, 2026 | $49.97 | $49.77 | $0.195 | 313,001.0 | -0.34% |
| Mar 11, 2026 | $50.13 | $50.00 | $0.13 | 230,687.0 | -0.36% |
| Mar 10, 2026 | $50.29 | $50.17 | $0.12 | 426,187.0 | -0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $49.66 | $49.42 | $0.23 | 1,446,903.0 | +0.32% |
| Mar, 2026 | $50.52 | $48.90 | $1.62 | 5,141,827.0 | -2.27% |
| Feb, 2026 | $50.80 | $50.28 | $0.52 | 4,189,466.0 | +0.42% |
| Jan, 2026 | $50.69 | $50.33 | $0.36 | 4,841,826.0 | -0.02% |
Simplify Mbs Etf Stock (MTBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.63 | $50.23 | $0.40 | 3,899,470.0 | -0.11% |
| Nov, 2025 | $50.56 | $50.25 | $0.31 | 3,107,254.0 | +0.21% |
| Oct, 2025 | $50.80 | $50.30 | $0.50 | 5,220,329.0 | +0.06% |
| Sep, 2025 | $50.88 | $50.18 | $0.70 | 3,613,671.0 | +0.10% |
| Aug, 2025 | $50.40 | $49.96 | $0.435 | 3,485,369.0 | +1.04% |
| Jul, 2025 | $50.08 | $49.65 | $0.43 | 3,221,030.0 | -0.62% |
| Jun, 2025 | $50.12 | $49.45 | $0.67 | 5,483,204.0 | +0.95% |
| May, 2025 | $50.10 | $49.35 | $0.75 | 7,207,357.0 | -0.86% |
| Apr, 2025 | $50.54 | $49.16 | $1.38 | 5,386,841.0 | -0.18% |
| Mar, 2025 | $50.46 | $49.88 | $0.5799 | 4,701,814.0 | -0.26% |
| Feb, 2025 | $50.32 | $49.51 | $0.8101 | 4,700,855.0 | +1.19% |
| Jan, 2025 | $49.94 | $49.10 | $0.84 | 4,591,140.0 | -0.02% |
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% |
0.13%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):