Get the Stockscreener App
8.3484
0.57%
-0.0475
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Price History
The historical daily chart and data for Angel Oak Mortgage Backed Securities Etf stock (MBS), show that the latest closing stock price as of September 23, 2026, is $8.3484.
- Angel Oak Mortgage Backed Securities Etf all-time high stock price is $9.16, occurred on January 09, 2026.
- The lowest Angel Oak Mortgage Backed Securities Etf stock price recorded was $8.21 on April 30, 2024. Since then, Angel Oak Mortgage Backed Securities Etf's stock price has risen over 1.69% to $8.3484 now.
- The 52-week high stock price for MBS is $9.16, representing a 9.72% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.33, indicating a -0.22% decrease from the current share price, occurred on September 23, 2026.
The table below shows more information about MBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 23, 2026 | $8.38 | $8.33 | $0.05 | 48,152.0 | -0.57% |
| Sep 22, 2026 | $8.41 | $8.38 | $0.0299 | 88,642.0 | -0.06% |
| Sep 21, 2026 | $8.41 | $8.36 | $0.05 | 122,457.0 | +0.24% |
| Sep 18, 2026 | $8.40 | $8.37 | $0.03 | 18,114.0 | -0.23% |
| Sep 17, 2026 | $8.41 | $8.38 | $0.03 | 33,265.0 | +0.34% |
| Sep 16, 2026 | $8.40 | $8.36 | $0.04 | 41,128.0 | +0.02% |
| Sep 15, 2026 | $8.40 | $8.36 | $0.0399 | 104,107.0 | -0.17% |
| Sep 14, 2026 | $8.40 | $8.37 | $0.0349 | 102,452.0 | -0.12% |
| Sep 11, 2026 | $8.43 | $8.39 | $0.0399 | 59,760.0 | -0.36% |
| Sep 10, 2026 | $8.48 | $8.41 | $0.07 | 70,743.0 | -0.59% |
| Sep 09, 2026 | $8.49 | $8.47 | $0.02 | 33,212.0 | -0.12% |
| Sep 08, 2026 | $8.50 | $8.48 | $0.02 | 123,113.0 | -0.12% |
| Sep 04, 2026 | $8.50 | $8.48 | $0.02 | 1,174,697.0 | +0.18% |
| Sep 03, 2026 | $8.50 | $8.48 | $0.02 | 48,726.0 | +0.00% |
| Sep 02, 2026 | $8.48 | $8.44 | $0.0416 | 4,496,529.0 | -0.18% |
| Sep 01, 2026 | $8.52 | $8.46 | $0.0598 | 156,427.0 | +0.18% |
| Aug 31, 2026 | $8.51 | $8.48 | $0.03 | 64,033.0 | -0.99% |
| Aug 28, 2026 | $8.59 | $8.56 | $0.0262 | 17,032.0 | -0.17% |
| Aug 27, 2026 | $8.59 | $8.57 | $0.0179 | 6,473.0 | -0.06% |
| Aug 26, 2026 | $8.60 | $8.57 | $0.03 | 45,495.0 | +0.00% |
| Aug 25, 2026 | $8.59 | $8.57 | $0.0199 | 46,331.0 | +0.35% |
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angel Oak Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angel Oak Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.52 | $8.33 | $0.1898 | 6,769,676.0 | -1.55% |
| Aug, 2026 | $8.62 | $8.46 | $0.16 | 2,437,701.0 | -0.18% |
| Jul, 2026 | $8.64 | $8.48 | $0.16 | 861,971.0 | -1.56% |
| Jun, 2026 | $8.71 | $8.58 | $0.13 | 997,379.0 | +0.12% |
| May, 2026 | $8.74 | $8.56 | $0.1799 | 1,210,998.0 | -0.58% |
| Apr, 2026 | $8.84 | $8.62 | $0.22 | 2,143,812.0 | +0.12% |
| Mar, 2026 | $8.92 | $8.60 | $0.32 | 3,826,271.0 | -2.26% |
| Feb, 2026 | $9.13 | $8.72 | $0.4124 | 1,269,412.0 | +1.26% |
| Jan, 2026 | $9.16 | $8.69 | $0.47 | 2,616,127.0 | +0.06% |
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.81 | $8.69 | $0.12 | 1,069,722.0 | -0.01% |
| Nov, 2025 | $8.84 | $8.67 | $0.165 | 873,884.0 | +0.53% |
| Oct, 2025 | $8.88 | $8.70 | $0.1792 | 1,391,442.0 | +0.17% |
| Sep, 2025 | $8.81 | $8.63 | $0.1806 | 2,111,140.0 | +0.98% |
| Aug, 2025 | $8.84 | $8.52 | $0.32 | 2,598,881.0 | +0.88% |
| Jul, 2025 | $8.67 | $8.53 | $0.1362 | 2,273,303.0 | -0.82% |
| Jun, 2025 | $8.70 | $8.49 | $0.21 | 1,295,516.0 | +1.17% |
| May, 2025 | $8.66 | $8.47 | $0.1932 | 1,184,354.0 | -1.15% |
| Apr, 2025 | $8.78 | $8.46 | $0.32 | 1,751,871.0 | -0.52% |
| Mar, 2025 | $8.75 | $8.64 | $0.11 | 1,118,854.0 | +0.11% |
| Feb, 2025 | $8.77 | $8.41 | $0.36 | 1,285,118.0 | +1.65% |
| Jan, 2025 | $9.07 | $8.36 | $0.71 | 8,775,272.0 | +0.00% |
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.72 | $8.37 | $0.35 | 3,976,317.0 | -0.64% |
| Nov, 2024 | $8.65 | $8.54 | $0.11 | 1,769,416.0 | +0.17% |
| Oct, 2024 | $8.89 | $8.58 | $0.31 | 1,745,547.0 | -3.37% |
| Sep, 2024 | $9.00 | $8.75 | $0.2499 | 768,119.0 | +1.25% |
| Aug, 2024 | $9.08 | $8.62 | $0.46 | 927,004.0 | +2.09% |
| Jul, 2024 | $8.64 | $8.43 | $0.209 | 1,172,641.0 | +1.29% |
| Jun, 2024 | $8.69 | $8.38 | $0.31 | 585,598.0 | +1.07% |
| May, 2024 | $8.46 | $8.21 | $0.25 | 3,452,304.0 | +2.19% |
| Apr, 2024 | $8.34 | $8.21 | $0.125 | 88,365.0 | +0.00% |
0.93%
1.62%
Cap:
|
Volume (24h):