Regan Floating Rate MBS E... (MBSF)
AMEX: MBSF
· Real-Time Price · USD
25.61
0.02 (0.08%)
At close: Sep 12, 2025, 3:59 PM
25.56
-0.20%
After-hours: Sep 12, 2025, 04:04 PM EDT
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.59 | 25.59 | 25.49 | 25.59 | 25.59 | 0.00% | 49,532 |
| Sep 10, 2025 | 25.60 | 25.65 | 25.57 | 25.59 | 25.59 | 0.04% | 59,000 |
| Sep 9, 2025 | 25.56 | 25.67 | 25.56 | 25.58 | 25.58 | -0.04% | 25,032 |
| Sep 8, 2025 | 25.54 | 25.74 | 25.54 | 25.59 | 25.59 | 0.16% | 22,612 |
| Sep 5, 2025 | 25.56 | 25.60 | 25.53 | 25.55 | 25.55 | 0.04% | 19,226 |
| Sep 4, 2025 | 25.48 | 25.58 | 25.48 | 25.54 | 25.54 | 0.31% | 12,627 |
| Sep 3, 2025 | 25.48 | 25.56 | 25.46 | 25.46 | 25.46 | -0.20% | 33,723 |
| Sep 2, 2025 | 25.51 | 25.53 | 25.50 | 25.51 | 25.51 | 0.04% | 13,600 |
| Aug 29, 2025 | 25.52 | 25.53 | 25.47 | 25.50 | 25.50 | 0.08% | 32,100 |
| Aug 28, 2025 | 25.45 | 25.53 | 25.43 | 25.48 | 25.48 | 0.00% | 48,200 |
| Aug 27, 2025 | 25.54 | 25.54 | 25.45 | 25.48 | 25.48 | -0.27% | 17,300 |
| Aug 26, 2025 | 25.54 | 25.61 | 25.53 | 25.55 | 25.45 | -0.08% | 20,300 |
| Aug 25, 2025 | 25.63 | 25.64 | 25.57 | 25.57 | 25.47 | -0.23% | 48,812 |
| Aug 22, 2025 | 25.69 | 25.69 | 25.60 | 25.63 | 25.54 | 0.16% | 17,000 |
| Aug 21, 2025 | 25.62 | 25.72 | 25.54 | 25.59 | 25.49 | -0.23% | 22,329 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.54 | 25.65 | 25.55 | 0.35% | 28,104 |
| Aug 19, 2025 | 25.63 | 25.63 | 25.53 | 25.56 | 25.46 | 0.24% | 20,838 |
| Aug 18, 2025 | 25.59 | 25.59 | 25.48 | 25.50 | 25.40 | -0.12% | 9,400 |
| Aug 15, 2025 | 25.57 | 25.61 | 25.53 | 25.53 | 25.43 | -0.16% | 18,800 |
| Aug 14, 2025 | 25.53 | 25.60 | 25.52 | 25.57 | 25.47 | 0.20% | 6,836 |