Get the Stockscreener App
47.19
0.30%
0.14
iShares Mortgage-Backed Securities Active ETF Stock (MBBA) Price History
The historical daily chart and data for iShares Mortgage-Backed Securities Active ETF stock (MBBA), show that the latest closing stock price as of October 13, 2026, is $47.19.
- iShares Mortgage-Backed Securities Active ETF all-time high stock price is $54.68, occurred on February 11, 2026.
- The lowest iShares Mortgage-Backed Securities Active ETF stock price recorded was $46.32 on October 07, 2026. Since then, iShares Mortgage-Backed Securities Active ETF's stock price has risen over 1.88% to $47.19 now.
- The 52-week high stock price for MBBA is $54.68, representing a 15.87% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for MBBA is $46.32, indicating a -1.84% decrease from the current share price, occurred on October 07, 2026.
The table below shows more information about MBBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $47.29 | $47.04 | $0.25 | 66,614.0 | +0.30% |
| Oct 12, 2026 | $47.27 | $46.86 | $0.405 | 188,789.0 | +0.15% |
| Oct 09, 2026 | $47.11 | $46.76 | $0.3499 | 141,534.0 | -0.13% |
| Oct 08, 2026 | $47.05 | $46.59 | $0.4642 | 146,930.0 | +0.68% |
| Oct 07, 2026 | $46.84 | $46.32 | $0.52 | 106,384.0 | -0.15% |
| Oct 06, 2026 | $46.94 | $46.61 | $0.3299 | 71,540.0 | +0.16% |
| Oct 05, 2026 | $46.84 | $46.59 | $0.25 | 114,972.0 | -0.42% |
| Oct 02, 2026 | $47.26 | $46.81 | $0.45 | 141,491.0 | -0.09% |
| Oct 01, 2026 | $47.17 | $46.61 | $0.5607 | 98,163.0 | +0.09% |
| Sep 30, 2026 | $47.20 | $46.76 | $0.44 | 117,338.0 | -0.11% |
| Sep 29, 2026 | $47.15 | $46.73 | $0.4186 | 204,502.0 | +0.02% |
| Sep 28, 2026 | $47.22 | $46.93 | $0.29 | 105,554.0 | -0.84% |
| Sep 25, 2026 | $47.39 | $46.97 | $0.42 | 228,414.0 | +0.62% |
| Sep 24, 2026 | $47.82 | $47.06 | $0.76 | 309,873.0 | -0.61% |
| Sep 23, 2026 | $48.01 | $47.31 | $0.6999 | 1,153,459.0 | -1.33% |
| Sep 22, 2026 | $48.20 | $47.91 | $0.29 | 10,582,298.0 | +0.14% |
| Sep 21, 2026 | $48.08 | $47.82 | $0.259 | 5,054.0 | +0.23% |
| Sep 18, 2026 | $47.91 | $47.74 | $0.17 | 6,203.0 | -0.69% |
| Sep 17, 2026 | $48.20 | $47.91 | $0.29 | 9,517.0 | +0.73% |
| Sep 16, 2026 | $48.02 | $47.80 | $0.22 | 6,726.0 | -0.15% |
| Sep 15, 2026 | $47.91 | $47.67 | $0.24 | 7,528.0 | +0.17% |
iShares Mortgage-Backed Securities Active ETF Stock (MBBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Mortgage-Backed Securities Active ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Mortgage-Backed Securities Active ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Mortgage-Backed Securities Active ETF Stock (MBBA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.29 | $46.32 | $0.97 | 1,076,417.0 | +0.60% |
| Sep, 2026 | $49.00 | $46.73 | $2.27 | 12,811,580.0 | -3.79% |
| Aug, 2026 | $49.23 | $48.61 | $0.6195 | 191,167.0 | -0.20% |
| Jul, 2026 | $49.73 | $48.72 | $1.01 | 175,612.0 | -1.84% |
| Jun, 2026 | $50.03 | $49.20 | $0.8299 | 796,118.0 | +0.04% |
| May, 2026 | $49.86 | $48.74 | $1.12 | 144,354.0 | -0.06% |
| Apr, 2026 | $50.17 | $49.35 | $0.82 | 94,875.0 | +0.01% |
| Mar, 2026 | $50.59 | $49.15 | $1.45 | 91,230.0 | -2.45% |
| Feb, 2026 | $54.68 | $50.04 | $4.64 | 145,867.0 | +1.84% |
| Jan, 2026 | $50.21 | $49.89 | $0.32 | 69,265.0 | +0.00% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):