Get the Stockscreener App
8.755
0.06%
0.005
After Hours:
8.76
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 October 10, 2025, is $8.755.
- Angel Oak Mortgage Backed Securities Etf all-time high stock price is $9.08, occurred on August 23, 2024.
- 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 6.64% to $8.755 now.
- The 52-week high stock price for MBS is $9.07, representing a 3.60% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for MBS is $8.36, indicating a -4.51% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $8.79 | $8.72 | $0.07 | 144,244.0 | +0.06% |
| Oct 09, 2025 | $8.82 | $8.71 | $0.11 | 79,414.0 | -0.06% |
| Oct 08, 2025 | $8.85 | $8.73 | $0.12 | 350,317.0 | +0.11% |
| Oct 07, 2025 | $8.75 | $8.72 | $0.03 | 14,931.0 | +0.00% |
| Oct 06, 2025 | $8.84 | $8.72 | $0.12 | 58,483.0 | +0.00% |
| Oct 03, 2025 | $8.79 | $8.73 | $0.06 | 32,162.0 | -0.17% |
| Oct 02, 2025 | $8.76 | $8.72 | $0.0438 | 33,162.0 | +0.23% |
| Oct 01, 2025 | $8.74 | $8.70 | $0.0442 | 70,881.0 | +0.17% |
| Sep 30, 2025 | $8.73 | $8.70 | $0.03 | 35,937.0 | -0.51% |
| Sep 29, 2025 | $8.77 | $8.74 | $0.03 | 134,202.0 | +0.17% |
| Sep 26, 2025 | $8.76 | $8.71 | $0.0454 | 305,644.0 | +0.00% |
| Sep 25, 2025 | $8.76 | $8.73 | $0.03 | 53,476.0 | +0.00% |
| Sep 24, 2025 | $8.79 | $8.74 | $0.05 | 116,043.0 | +0.01% |
| Sep 23, 2025 | $8.76 | $8.72 | $0.038 | 17,158.0 | +0.12% |
| Sep 22, 2025 | $8.76 | $8.73 | $0.0263 | 9,936.0 | -0.10% |
| Sep 19, 2025 | $8.77 | $8.74 | $0.0299 | 22,916.0 | +0.13% |
| Sep 18, 2025 | $8.81 | $8.73 | $0.08 | 29,520.0 | -0.34% |
| Sep 17, 2025 | $8.80 | $8.77 | $0.03 | 35,641.0 | +0.21% |
| Sep 16, 2025 | $8.78 | $8.74 | $0.036 | 31,364.0 | -0.11% |
| Sep 15, 2025 | $8.78 | $8.74 | $0.04 | 34,317.0 | +0.11% |
| Sep 12, 2025 | $8.77 | $8.72 | $0.0499 | 16,322.0 | +0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.85 | $8.70 | $0.1492 | 927,838.0 | +0.34% |
| 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% |
1.71%
Cap:
|
Volume (24h):