50.15
price up icon0.04%   0.0307
 
loading

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 November 21, 2024, is $50.15.
  • 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 $49.51 on April 25, 2024. Since then, Simplify Mbs Etf's stock price has risen over 1.29% to $50.15 now.
  • The 52-week high stock price for MTBA is $51.97, representing a 3.63% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for MTBA is $49.51, indicating a -1.28% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about MTBA historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $50.15 $50.10 $0.05 15,339.0 +0.04%
Nov 20, 2024 $50.14 $50.05 $0.0941 215,306.0 -0.06%
Nov 19, 2024 $50.25 $50.14 $0.11 199,900.0 +0.08%
Nov 18, 2024 $50.11 $49.98 $0.13 261,875.0 +0.06%
Nov 15, 2024 $50.17 $49.95 $0.219 152,402.0 +0.02%
Nov 14, 2024 $50.22 $50.02 $0.20 138,979.0 -0.08%
Nov 13, 2024 $50.25 $50.06 $0.19 259,807.0 +0.04%
Nov 12, 2024 $50.23 $50.05 $0.183 252,541.0 -0.44%
Nov 11, 2024 $50.31 $50.20 $0.11 101,157.0 -0.16%
Nov 08, 2024 $50.55 $50.34 $0.2099 315,194.0 +0.04%
Nov 07, 2024 $50.42 $50.19 $0.235 246,388.0 +0.72%
Nov 06, 2024 $50.12 $49.84 $0.274 394,569.0 -0.42%
Nov 05, 2024 $50.27 $49.99 $0.28 240,167.0 +0.24%
Nov 04, 2024 $50.22 $50.03 $0.1832 126,913.0 +0.26%
Nov 01, 2024 $50.18 $49.92 $0.255 313,368.0 -0.16%
Oct 31, 2024 $50.12 $49.94 $0.185 314,099.0 -0.04%
Oct 30, 2024 $50.30 $50.07 $0.23 187,355.0 -0.20%
Oct 29, 2024 $50.17 $49.90 $0.2744 236,212.0 +0.20%
Oct 28, 2024 $50.20 $49.99 $0.2064 263,777.0 -0.69%
Oct 25, 2024 $50.56 $50.39 $0.17 95,984.0 -0.18%
Oct 24, 2024 $50.58 $50.41 $0.17 108,560.0 +0.10%
Oct 23, 2024 $50.54 $50.41 $0.13 205,866.0 -0.18%
Oct 22, 2024 $50.65 $50.52 $0.13 637,327.0 -0.14%

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
Nov, 2024 $50.55 $49.84 $0.7049 3,233,905.0 +0.18%
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%
exchange_traded_fund VTV
$176.97
price up icon 0.51%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Cap:     |  Volume (24h):