Valued Advisers Trust (MBSF) Historical Stock Data
25.62 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBSF is down -0.13% a day on average. There have been 13 days where Valued Advisers Trust closed green and 17 days where MBSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.64 | 25.62 | ↓$0.02 (-0.08%) | 25.61 | 25.66 | 71.84K |
| 2025-12-24 | 25.56 | 25.60 | ↑$0.04 (0.16%) | 25.56 | 25.65 | 10.99K |
| 2025-12-23 | 25.66 | 25.62 | ↓$0.04 (-0.16%) | 25.52 | 25.68 | 44.96K |
| 2025-12-22 | 25.67 | 25.70 | ↑$0.03 (0.12%) | 25.62 | 25.74 | 48.46K |
| 2025-12-19 | 25.69 | 25.70 | ↑$0.01 (0.04%) | 25.63 | 25.73 | 72.48K |
| 2025-12-18 | 25.69 | 25.68 | ↓$0.01 (-0.02%) | 25.61 | 25.76 | 45.95K |
| 2025-12-17 | 25.74 | 25.64 | ↓$0.10 (-0.37%) | 25.60 | 25.74 | 13.95K |
| 2025-12-16 | 25.71 | 25.58 | ↓$0.13 (-0.49%) | 25.58 | 25.73 | 25.60K |
| 2025-12-15 | 25.61 | 25.55 | ↓$0.06 (-0.23%) | 25.55 | 25.71 | 65.76K |
| 2025-12-12 | 25.59 | 25.61 | ↑$0.02 (0.08%) | 25.59 | 25.68 | 19.72K |
| 2025-12-11 | 25.55 | 25.58 | ↑$0.03 (0.12%) | 25.55 | 25.68 | 34.30K |
| 2025-12-10 | 25.67 | 25.58 | ↓$0.09 (-0.35%) | 25.56 | 25.67 | 13.17K |
| 2025-12-09 | 25.67 | 25.60 | ↓$0.07 (-0.27%) | 25.54 | 25.67 | 21.24K |
| 2025-12-08 | 25.54 | 25.59 | ↑$0.05 (0.21%) | 25.50 | 25.65 | 24.87K |
| 2025-12-05 | 25.60 | 25.54 | ↓$0.06 (-0.23%) | 25.30 | 25.66 | 55.13K |
| 2025-12-04 | 25.58 | 25.57 | ↓$0.00 (-0.02%) | 25.53 | 25.70 | 20.75K |
| 2025-12-03 | 25.58 | 25.62 | ↑$0.04 (0.15%) | 25.41 | 25.78 | 58.06K |
| 2025-12-02 | 25.56 | 25.57 | ↑$0.01 (0.04%) | 25.56 | 25.63 | 19.62K |
| 2025-12-01 | 25.65 | 25.63 | ↓$0.02 (-0.08%) | 25.56 | 25.66 | 45K |
| 2025-11-28 | 25.63 | 25.66 | ↑$0.04 (0.14%) | 25.62 | 25.67 | 4.03K |
| 2025-11-26 | 25.93 | 25.60 | ↓$0.33 (-1.27%) | 25.60 | 25.93 | 9.68K |
| 2025-11-25 | 25.81 | 25.64 | ↓$0.17 (-0.66%) | 25.53 | 25.81 | 17.17K |
| 2025-11-24 | 25.77 | 25.68 | ↓$0.09 (-0.35%) | 25.66 | 25.77 | 34.08K |
| 2025-11-21 | 25.62 | 25.61 | ↓$0.01 (-0.04%) | 25.61 | 25.70 | 5.05K |
| 2025-11-20 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.56 | 25.70 | 7.26K |
| 2025-11-19 | 25.52 | 25.55 | ↑$0.03 (0.12%) | 25.52 | 25.65 | 27.68K |
| 2025-11-18 | 25.66 | 25.60 | ↓$0.07 (-0.25%) | 25.59 | 25.66 | 16.86K |
| 2025-11-17 | 25.72 | 25.63 | ↓$0.09 (-0.35%) | 25.57 | 25.72 | 8.49K |
| 2025-11-14 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.57 | 25.66 | 140.93K |
| 2025-11-13 | 25.57 | 25.58 | ↑$0.01 (0.04%) | 25.57 | 25.65 | 26.10K |
Create an account or log in to view more rows.
$MBSF is the dump over
$MBSF Buy the dip
$MBSF when this finally break out we could see huge upside
$MBSF headed back to all time highs shortly
$MBSF who loaded up??
$MBSF get ready bears and bulls
$MBSF let’s buy NOW!!!
$MBSF cup and handle dont play
$MBSF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MBSF Many many bears