Flexshares Disciplined Duration Mbs Index Fund (MBSD)

Overview News Price History Discussions Forecast Dividend History

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History

The historical daily chart and data for Flexshares Disciplined Duration Mbs Index Fund stock (MBSD), show that the latest closing stock price as of May 06, 2026, is $20.68.

Flexshares Disciplined Duration Mbs Index Fund all-time high stock price is $21.32, occurred on May 04, 2022.
The lowest Flexshares Disciplined Duration Mbs Index Fund stock price recorded was $19.32 on October 23, 2023. Since then, Flexshares Disciplined Duration Mbs Index Fund's stock price has risen over 7.05% to $20.68 now.
The 52-week high stock price for MBSD is $21.10, representing a 2.03% increase from the current share price, occurred on September 08, 2025.
The 52-week low stock price for MBSD is $20.25, indicating a -2.08% decrease from the current share price, occurred on May 15, 2025.
The closing price of Flexshares Disciplined Duration Mbs Index Fund (MBSD) stock in the beginning of 2025 was $21.32. The stock closed the year at $21.25, a loss of over -0.33% for the year.

The table below shows more information about MBSD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$20.69	$20.64	$0.05	13,570.0	+0.37%
May 05, 2026	$20.62	$20.61	$0.015	3,393.0	+0.10%
May 04, 2026	$20.63	$20.56	$0.0695	6,538.0	-0.29%
May 01, 2026	$20.68	$20.64	$0.0399	3,049.0	-0.24%
Apr 30, 2026	$20.71	$20.68	$0.0277	4,268.0	+0.19%
Apr 29, 2026	$20.70	$20.62	$0.08	36,129.0	-0.43%
Apr 28, 2026	$20.77	$20.73	$0.0349	2,319.0	+0.07%
Apr 27, 2026	$20.78	$20.73	$0.05	7,590.0	-0.20%
Apr 24, 2026	$20.78	$20.74	$0.04	8,899.0	+0.13%
Apr 23, 2026	$20.79	$20.74	$0.05	3,452.0	-0.12%
Apr 22, 2026	$20.79	$20.76	$0.03	2,879.0	+0.16%
Apr 21, 2026	$20.80	$20.73	$0.07	36,046.0	-0.35%
Apr 20, 2026	$20.83	$20.81	$0.02	9,954.0	-0.07%
Apr 17, 2026	$20.84	$20.82	$0.0199	7,062.0	+0.27%
Apr 16, 2026	$20.78	$20.74	$0.04	7,518.0	+0.04%
Apr 15, 2026	$20.76	$20.74	$0.0201	8,553.0	-0.19%
Apr 14, 2026	$20.81	$20.72	$0.09	14,958.0	+0.27%
Apr 13, 2026	$20.75	$20.72	$0.025	3,251.0	+0.10%
Apr 10, 2026	$20.73	$20.72	$0.0099	2,765.0	+0.00%
Apr 09, 2026	$20.74	$20.70	$0.04	3,833.0	-0.05%
Apr 08, 2026	$20.76	$20.73	$0.025	4,975.0	+0.31%
Apr 07, 2026	$20.67	$20.61	$0.06	7,908.0	+0.10%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Disciplined Duration Mbs Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Disciplined Duration Mbs Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$20.69	$20.56	$0.13	40,120.0	-0.07%
Apr, 2026	$20.84	$20.61	$0.23	184,585.0	-0.05%
Mar, 2026	$20.94	$20.53	$0.41	203,352.0	-1.63%
Feb, 2026	$21.06	$20.74	$0.32	146,529.0	+0.88%
Jan, 2026	$20.90	$20.64	$0.255	218,960.0	+0.43%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$20.87	$20.71	$0.16	183,768.0	-0.79%
Nov, 2025	$21.02	$20.79	$0.23	143,619.0	+0.26%
Oct, 2025	$21.03	$20.81	$0.22	274,494.0	+0.34%
Sep, 2025	$21.10	$20.63	$0.47	165,747.0	+0.52%
Aug, 2025	$20.77	$20.59	$0.18	168,131.0	+0.89%
Jul, 2025	$20.64	$20.43	$0.2068	131,014.0	-0.64%
Jun, 2025	$20.70	$20.32	$0.3803	198,390.0	+1.12%
May, 2025	$20.61	$20.25	$0.355	247,658.0	-1.02%
Apr, 2025	$20.88	$20.21	$0.6699	705,063.0	+0.16%
Mar, 2025	$20.70	$20.51	$0.19	312,857.0	-0.31%
Feb, 2025	$20.71	$20.21	$0.50	421,552.0	+1.87%
Jan, 2025	$20.41	$19.99	$0.42	265,906.0	+0.47%

Flexshares Disciplined Duration Mbs Index Fund Stock (MBSD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$20.65	$20.12	$0.5289	535,674.0	-1.81%
Nov, 2024	$20.65	$20.32	$0.33	162,447.0	+0.70%
Oct, 2024	$21.00	$20.43	$0.5694	543,537.0	-2.29%
Sep, 2024	$21.24	$20.83	$0.41	379,803.0	+0.58%
Aug, 2024	$21.07	$20.62	$0.45	442,077.0	+0.87%
Jul, 2024	$20.70	$20.12	$0.575	185,274.0	+1.93%
Jun, 2024	$20.43	$20.16	$0.27	394,517.0	+0.40%
May, 2024	$20.36	$19.93	$0.43	272,538.0	+1.23%
Apr, 2024	$20.29	$19.90	$0.3873	168,622.0	-2.04%
Mar, 2024	$20.48	$20.21	$0.27	385,386.0	+0.32%
Feb, 2024	$20.64	$20.18	$0.465	178,933.0	-1.41%
Jan, 2024	$20.62	$20.35	$0.2699	245,204.0	+0.19%