Get the Stockscreener App
8.8383
0.15%
0.0133
After Hours:
8.85
0.0117
+0.13%
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 March 09, 2026, is $8.8383.
- 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 7.65% to $8.8383 now.
- The 52-week high stock price for MBS is $9.16, representing a 3.64% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.46, indicating a -4.28% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $8.85 | $8.80 | $0.05 | 31,108.0 | +0.15% |
| Mar 06, 2026 | $8.83 | $8.80 | $0.0296 | 53,595.0 | +0.11% |
| Mar 05, 2026 | $8.84 | $8.81 | $0.0299 | 21,307.0 | -0.17% |
| Mar 04, 2026 | $8.92 | $8.82 | $0.10 | 19,478.0 | -0.11% |
| Mar 03, 2026 | $8.85 | $8.82 | $0.0299 | 1,798,231.0 | -0.28% |
| Mar 02, 2026 | $8.89 | $8.85 | $0.04 | 83,343.0 | +0.06% |
| Feb 27, 2026 | $8.90 | $8.85 | $0.0496 | 34,018.0 | -0.23% |
| Feb 26, 2026 | $8.89 | $8.82 | $0.07 | 72,037.0 | +0.23% |
| Feb 25, 2026 | $8.87 | $8.83 | $0.04 | 43,660.0 | +0.11% |
| Feb 24, 2026 | $8.87 | $8.84 | $0.025 | 38,906.0 | +0.00% |
| Feb 23, 2026 | $8.89 | $8.82 | $0.07 | 38,011.0 | +0.00% |
| Feb 20, 2026 | $8.86 | $8.76 | $0.10 | 47,524.0 | +0.12% |
| Feb 19, 2026 | $8.85 | $8.80 | $0.05 | 54,901.0 | +0.16% |
| Feb 18, 2026 | $8.85 | $8.79 | $0.065 | 109,685.0 | -0.11% |
| Feb 17, 2026 | $8.84 | $8.83 | $0.010 | 76,550.0 | -0.06% |
| Feb 13, 2026 | $8.85 | $8.83 | $0.023 | 58,732.0 | +0.29% |
| Feb 12, 2026 | $8.82 | $8.79 | $0.03 | 54,927.0 | +0.46% |
| Feb 11, 2026 | $8.98 | $8.75 | $0.2297 | 75,020.0 | -0.11% |
| Feb 10, 2026 | $9.13 | $8.77 | $0.3589 | 64,473.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $8.92 | $8.80 | $0.12 | 2,038,170.0 | -0.24% |
| 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% |
0.22%
Cap:
|
Volume (24h):