Get the Stockscreener App
43.19
0.59%
0.2544
Pre-market:
41.36
-1.8255
-4.23%
Lha Market State Tactical Beta Etf Stock (MSTB) Price History
The historical daily chart and data for Lha Market State Tactical Beta Etf stock (MSTB), show that the latest closing stock price as of May 26, 2026, is $43.19.
- Lha Market State Tactical Beta Etf all-time high stock price is $45.54, occurred on April 20, 2026.
- The lowest Lha Market State Tactical Beta Etf stock price recorded was $25.26 on October 27, 2023. Since then, Lha Market State Tactical Beta Etf's stock price has risen over 70.96% to $43.19 now.
- The 52-week high stock price for MSTB is $45.54, representing a 5.45% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for MSTB is $35.46, indicating a -17.89% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about MSTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $43.28 | $43.06 | $0.22 | 5,516.0 | +0.59% |
| May 22, 2026 | $43.09 | $42.83 | $0.26 | 5,322.0 | +0.21% |
| May 21, 2026 | $42.90 | $42.66 | $0.245 | 13,295.0 | +0.11% |
| May 20, 2026 | $42.86 | $42.58 | $0.28 | 2,019.0 | +0.82% |
| May 19, 2026 | $42.62 | $42.44 | $0.1779 | 14,601.0 | -0.57% |
| May 18, 2026 | $42.73 | $42.59 | $0.14 | 3,370.0 | -0.36% |
| May 15, 2026 | $43.09 | $42.67 | $0.42 | 4,363.0 | -1.11% |
| May 14, 2026 | $43.46 | $43.21 | $0.2499 | 10,785.0 | +0.69% |
| May 13, 2026 | $43.15 | $42.78 | $0.37 | 4,230.0 | +0.46% |
| May 12, 2026 | $42.88 | $42.53 | $0.35 | 23,958.0 | -0.05% |
| May 11, 2026 | $42.98 | $42.78 | $0.20 | 10,437.0 | +0.27% |
| May 08, 2026 | $42.73 | $42.64 | $0.0905 | 1,177.0 | +0.44% |
| May 07, 2026 | $42.66 | $42.50 | $0.155 | 5,801.0 | -0.27% |
| May 06, 2026 | $42.66 | $42.45 | $0.2056 | 823.0 | +1.39% |
| May 05, 2026 | $42.19 | $41.96 | $0.2299 | 1,396.0 | +0.71% |
| May 04, 2026 | $41.95 | $41.73 | $0.2195 | 1,736.0 | -0.43% |
| May 01, 2026 | $42.06 | $41.96 | $0.1023 | 2,555.0 | +0.28% |
| Apr 30, 2026 | $41.86 | $41.58 | $0.281 | 2,980.0 | +0.98% |
| Apr 29, 2026 | $41.43 | $41.31 | $0.1223 | 479.0 | -0.17% |
| Apr 28, 2026 | $41.50 | $41.42 | $0.0811 | 1,044.0 | -0.20% |
Lha Market State Tactical Beta Etf Stock (MSTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Market State Tactical Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Market State Tactical Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $43.46 | $41.73 | $1.73 | 116,900.0 | +3.22% |
| Apr, 2026 | $45.54 | $38.19 | $7.35 | 128,807.0 | +9.24% |
| Mar, 2026 | $40.11 | $37.46 | $2.65 | 121,771.0 | -4.32% |
| Feb, 2026 | $40.55 | $39.63 | $0.92 | 441,269.0 | -0.35% |
| Jan, 2026 | $41.53 | $39.48 | $2.05 | 211,912.0 | +0.63% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.00 | $37.38 | $3.62 | 241,347.0 | +0.37% |
| Nov, 2025 | $40.93 | $38.91 | $2.02 | 208,402.0 | -1.86% |
| Oct, 2025 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| Sep, 2025 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| Aug, 2025 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| Jul, 2025 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| Jun, 2025 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| May, 2025 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| Apr, 2025 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| Mar, 2025 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| Feb, 2025 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| Jan, 2025 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| Nov, 2024 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| Oct, 2024 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| Sep, 2024 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| Aug, 2024 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| Jul, 2024 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| Jun, 2024 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| May, 2024 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| Apr, 2024 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| Mar, 2024 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| Feb, 2024 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| Jan, 2024 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
0.58%
Cap:
|
Volume (24h):