Skip to main content
logo
Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
27.69
+1.11 (4.16%)
Mar 11, 2026, 4:00 PM EDT - Market closed

MBSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202627.3427.6926.4527.6927.694.16%968
Mar 10, 202626.5626.5826.5626.5826.58-4.20%328
Mar 9, 202628.9728.9726.5227.7527.75-0.05%2,740
Mar 6, 202626.8227.7626.8227.7627.760.05%546
Mar 5, 202626.8427.7526.8427.7527.751.24%473
Mar 4, 202626.5127.4126.5027.4127.412.19%1,317
Mar 3, 202627.3327.4026.8026.8226.82-1.88%1,198
Mar 2, 202629.0429.6226.7827.3327.332.17%1,817
Feb 27, 202628.4728.4726.7526.7526.750.50%11,069
Feb 26, 202626.0027.0026.0026.6226.622.57%1,562
Feb 25, 202625.9525.9525.9525.9525.95-4.56%241
Feb 19, 202624.7227.1924.7227.1927.191.19%2,617
Feb 18, 202626.8726.8726.8726.8726.87-5.65%231
Feb 17, 202626.0828.4826.0828.4828.487.21%1,310
Feb 13, 202628.6428.6426.5726.5726.573.77%461
Feb 12, 202628.0028.0025.6025.6025.60-2.66%667
Feb 11, 202626.0126.3126.0126.3026.30-0.45%782
Feb 10, 202626.2226.4226.2226.4226.420.76%1,077
Feb 9, 202626.1128.9125.9726.2226.22-0.30%4,614
Feb 6, 202628.3928.3926.0026.3026.30-9.22%7,393
Feb 2, 202626.6628.9726.6628.9728.979.00%839
Jan 30, 202624.1526.6924.1526.5826.584.72%3,803
Jan 28, 202627.9827.9825.3825.3825.38-4.23%921
Jan 23, 202626.3026.5026.3026.5026.46-2.86%2,694
Jan 22, 202626.3627.2826.3627.2827.242.53%790
Jan 21, 202626.6126.6126.6126.6126.571.02%644
Jan 16, 202626.6426.6926.3026.3426.30-0.60%3,075
Jan 15, 202626.8829.0326.3026.5026.46-1.49%44,478
Jan 14, 202626.3026.9426.3026.9026.860.94%1,645
Jan 13, 202626.5927.5326.3626.6526.610.76%2,410
Jan 12, 202626.5526.6026.3226.4526.41-0.47%3,218
Jan 9, 202626.5826.5826.5826.5826.54-770
Jan 8, 202626.3526.5826.3226.5826.540.08%413
Jan 7, 202626.5826.6326.5526.5526.520.01%2,442
Jan 6, 202626.5026.5526.3026.5526.51-0.09%1,931
Jan 5, 202626.5726.8526.3026.5826.54-1,481
Jan 2, 202626.5826.5826.5826.5826.540.66%539
Dec 31, 202526.4526.5026.3026.4026.36-0.56%3,113
Dec 30, 202526.5026.5526.5026.5526.51-569
Dec 29, 202526.6026.6026.5326.5526.51-0.58%835
Dec 26, 202526.4327.4026.2026.7026.671.25%2,087
Dec 24, 202526.3826.5626.3726.3826.34-0.38%1,639
Dec 23, 202526.3626.8026.3626.4826.44-1.30%2,718
Dec 22, 202526.8526.8526.7426.8326.29-0.11%1,095
Dec 19, 202527.0327.1126.6326.8626.320.39%974
Dec 18, 202526.8026.9026.7526.7526.22-0.28%5,572
Dec 17, 202526.6626.8326.6026.8326.290.09%1,733
Dec 16, 202527.3028.8926.6026.8026.27-3.74%1,712
Dec 15, 202526.6927.8426.6927.8427.294.11%1,122
Dec 12, 202526.7526.8826.7426.7426.21-0.04%762