Get the Stockscreener App
8.565
0.12%
0.010
After Hours:
8.57
0.005
+0.06%
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 July 24, 2026, is $8.565.
- 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 4.32% to $8.565 now.
- The 52-week high stock price for MBS is $9.16, representing a 6.95% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.52, indicating a -0.53% decrease from the current share price, occurred on August 21, 2025.
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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.57 | $8.52 | $0.05 | 40,867.0 | +0.12% |
| Jul 23, 2026 | $8.56 | $8.52 | $0.04 | 46,274.0 | -0.23% |
| Jul 22, 2026 | $8.58 | $8.56 | $0.02 | 50,691.0 | -0.23% |
| Jul 21, 2026 | $8.63 | $8.58 | $0.05 | 45,540.0 | -0.12% |
| Jul 20, 2026 | $8.62 | $8.60 | $0.02 | 25,559.0 | -0.06% |
| Jul 17, 2026 | $8.63 | $8.61 | $0.025 | 13,079.0 | -0.06% |
| Jul 16, 2026 | $8.62 | $8.60 | $0.02 | 45,486.0 | +0.06% |
| Jul 15, 2026 | $8.62 | $8.55 | $0.07 | 31,552.0 | +0.12% |
| Jul 14, 2026 | $8.61 | $8.57 | $0.0399 | 36,430.0 | +0.12% |
| Jul 13, 2026 | $8.64 | $8.58 | $0.06 | 16,914.0 | -0.06% |
| Jul 10, 2026 | $8.60 | $8.59 | $0.010 | 28,646.0 | -0.12% |
| Jul 09, 2026 | $8.63 | $8.58 | $0.05 | 34,001.0 | -0.06% |
| Jul 08, 2026 | $8.64 | $8.58 | $0.06 | 46,451.0 | -0.17% |
| Jul 07, 2026 | $8.63 | $8.60 | $0.0289 | 65,173.0 | +0.00% |
| Jul 06, 2026 | $8.64 | $8.59 | $0.05 | 35,968.0 | -0.06% |
| Jul 02, 2026 | $8.64 | $8.54 | $0.10 | 29,733.0 | +0.00% |
| Jul 01, 2026 | $8.63 | $8.60 | $0.032 | 45,959.0 | +0.00% |
| Jun 30, 2026 | $8.70 | $8.63 | $0.0716 | 36,469.0 | -0.75% |
| Jun 29, 2026 | $8.70 | $8.66 | $0.04 | 61,159.0 | +0.12% |
| Jun 26, 2026 | $8.70 | $8.67 | $0.0254 | 34,704.0 | +0.12% |
| Jun 25, 2026 | $8.68 | $8.66 | $0.02 | 80,142.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $8.64 | $8.52 | $0.12 | 679,190.0 | -0.75% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):