Regan Floating Rate MBS E... (MBSF)
AMEX: MBSF
· Real-Time Price · USD
25.61
0.06 (0.22%)
At close: Oct 02, 2025, 3:59 PM
25.60
-0.02%
After-hours: Oct 02, 2025, 06:26 PM EDT
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.62 | 25.63 | 25.53 | 25.60 | 25.60 | 0.20% | 10,911 |
| Oct 1, 2025 | 25.54 | 25.59 | 25.48 | 25.55 | 25.55 | 0.31% | 104,505 |
| Sep 30, 2025 | 25.46 | 25.61 | 25.43 | 25.47 | 25.47 | 0.16% | 38,000 |
| Sep 29, 2025 | 25.43 | 25.45 | 25.41 | 25.43 | 25.43 | 0.04% | 22,400 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.38 | 25.42 | 25.42 | -0.63% | 23,200 |
| Sep 25, 2025 | 25.58 | 25.58 | 25.50 | 25.58 | 25.47 | -0.08% | 16,200 |
| Sep 24, 2025 | 25.55 | 25.60 | 25.53 | 25.60 | 25.49 | -0.27% | 10,723 |
| Sep 23, 2025 | 25.54 | 25.67 | 25.54 | 25.67 | 25.56 | 0.47% | 14,600 |
| Sep 22, 2025 | 25.61 | 25.68 | 25.52 | 25.55 | 25.44 | -0.23% | 88,100 |
| Sep 19, 2025 | 25.59 | 25.67 | 25.59 | 25.61 | 25.50 | 0.04% | 29,328 |
| Sep 18, 2025 | 25.58 | 25.65 | 25.54 | 25.60 | 25.49 | 0.00% | 11,400 |
| Sep 17, 2025 | 25.56 | 25.72 | 25.56 | 25.60 | 25.49 | -0.12% | 36,003 |
| Sep 16, 2025 | 25.64 | 25.71 | 25.54 | 25.63 | 25.52 | 0.35% | 16,000 |
| Sep 15, 2025 | 25.57 | 25.63 | 25.54 | 25.54 | 25.43 | -0.08% | 48,700 |
| Sep 12, 2025 | 25.57 | 25.63 | 25.56 | 25.56 | 25.45 | -0.12% | 5,400 |
| Sep 11, 2025 | 25.59 | 25.59 | 25.49 | 25.59 | 25.48 | 0.00% | 49,532 |
| Sep 10, 2025 | 25.60 | 25.65 | 25.57 | 25.59 | 25.48 | 0.04% | 59,000 |
| Sep 9, 2025 | 25.56 | 25.67 | 25.56 | 25.58 | 25.47 | -0.04% | 25,032 |
| Sep 8, 2025 | 25.54 | 25.74 | 25.54 | 25.59 | 25.48 | 0.16% | 22,612 |
| Sep 5, 2025 | 25.56 | 25.60 | 25.53 | 25.55 | 25.44 | 0.04% | 19,226 |
Page 1 of 21