Valued Advisers Trust (MBSF) Historical Stock Data
25.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBSF is up 0.09% a day on average. There have been 21 days where Valued Advisers Trust closed green and 9 days where MBSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 25.47 | 25.45 | ↓$0.02 (-0.08%) | 25.40 | 25.48 | 15.05K |
| 2025-05-19 | 25.38 | 25.45 | ↑$0.07 (0.28%) | 25.38 | 25.49 | 10.13K |
| 2025-05-16 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.40 | 25.49 | 8.17K |
| 2025-05-15 | 25.40 | 25.41 | ↑$0.01 (0.04%) | 25.40 | 25.49 | 11.34K |
| 2025-05-14 | 25.44 | 25.40 | ↓$0.04 (-0.17%) | 25.38 | 25.50 | 26.65K |
| 2025-05-13 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.39 | 25.49 | 11.04K |
| 2025-05-12 | 25.40 | 25.43 | ↑$0.03 (0.12%) | 25.36 | 25.48 | 75.77K |
| 2025-05-09 | 25.43 | 25.47 | ↑$0.04 (0.16%) | 25.42 | 25.48 | 8.41K |
| 2025-05-08 | 25.42 | 25.54 | ↑$0.12 (0.48%) | 25.34 | 25.54 | 73.10K |
| 2025-05-07 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.32 | 25.41 | 98.66K |
| 2025-05-06 | 25.39 | 25.42 | ↑$0.02 (0.10%) | 25.34 | 25.44 | 7.88K |
| 2025-05-05 | 25.43 | 25.39 | ↓$0.04 (-0.14%) | 25.32 | 25.43 | 52.63K |
| 2025-05-02 | 25.45 | 25.43 | ↓$0.02 (-0.08%) | 25.40 | 25.45 | 26.58K |
| 2025-05-01 | 25.36 | 25.45 | ↑$0.09 (0.34%) | 25.36 | 25.50 | 22.75K |
| 2025-04-30 | 25.43 | 25.49 | ↑$0.05 (0.22%) | 25.33 | 25.55 | 44.02K |
| 2025-04-29 | 25.37 | 25.52 | ↑$0.15 (0.59%) | 25.36 | 25.56 | 8.09K |
| 2025-04-28 | 25.41 | 25.42 | ↑$0.00 (0.02%) | 25.35 | 25.42 | 86.02K |
| 2025-04-25 | 25.53 | 25.51 | ↓$0.02 (-0.08%) | 25.33 | 25.55 | 53.72K |
| 2025-04-24 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.46 | 25.53 | 20.17K |
| 2025-04-23 | 25.50 | 25.51 | ↑$0.02 (0.06%) | 25.43 | 25.65 | 16.99K |
| 2025-04-22 | 25.51 | 25.48 | ↓$0.03 (-0.11%) | 25.43 | 25.59 | 83.40K |
| 2025-04-21 | 25.50 | 25.46 | ↓$0.04 (-0.16%) | 25.42 | 25.50 | 22.37K |
| 2025-04-17 | 25.46 | 25.53 | ↑$0.07 (0.29%) | 25.40 | 25.84 | 148.69K |
| 2025-04-16 | 25.54 | 25.50 | ↓$0.04 (-0.16%) | 25.40 | 25.55 | 96.43K |
| 2025-04-15 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.39 | 25.54 | 11.92K |
| 2025-04-14 | 25.41 | 25.51 | ↑$0.10 (0.39%) | 25.13 | 25.54 | 55.77K |
| 2025-04-11 | 25.45 | 25.51 | ↑$0.06 (0.24%) | 25.26 | 25.60 | 34.31K |
| 2025-04-10 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.65 | 99.07K |
| 2025-04-09 | 25.45 | 25.52 | ↑$0.07 (0.28%) | 25.36 | 25.52 | 48.64K |
| 2025-04-08 | 25.51 | 25.48 | ↓$0.03 (-0.11%) | 25.34 | 25.57 | 28.86K |
Create an account or log in to view more rows.
$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
$MBSF Powell save me