Get the Stockscreener App
8.8051
0.00%
0.000100
After Hours:
8.81
0.0049
+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 November 26, 2025, is $8.8051.
- 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 7.25% to $8.8051 now.
- The 52-week high stock price for MBS is $9.07, representing a 3.01% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for MBS is $8.36, indicating a -5.06% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $8.83 | $8.78 | $0.05 | 75,025.0 | +0.00% |
| Nov 25, 2025 | $8.82 | $8.79 | $0.0375 | 61,601.0 | +0.40% |
| Nov 24, 2025 | $8.82 | $8.77 | $0.0499 | 59,491.0 | -0.11% |
| Nov 21, 2025 | $8.80 | $8.76 | $0.0351 | 36,433.0 | +0.17% |
| Nov 20, 2025 | $8.78 | $8.74 | $0.0399 | 17,778.0 | +0.06% |
| Nov 19, 2025 | $8.78 | $8.74 | $0.0428 | 31,909.0 | -0.06% |
| Nov 18, 2025 | $8.78 | $8.74 | $0.04 | 27,461.0 | +0.07% |
| Nov 17, 2025 | $8.79 | $8.74 | $0.0487 | 37,972.0 | -0.17% |
| Nov 14, 2025 | $8.80 | $8.76 | $0.0395 | 46,648.0 | +0.05% |
| Nov 13, 2025 | $8.84 | $8.76 | $0.075 | 110,738.0 | -0.12% |
| Nov 12, 2025 | $8.81 | $8.76 | $0.05 | 55,797.0 | -0.22% |
| Nov 11, 2025 | $8.82 | $8.75 | $0.0697 | 12,104.0 | +0.34% |
| Nov 10, 2025 | $8.81 | $8.75 | $0.06 | 39,697.0 | -0.06% |
| Nov 07, 2025 | $8.79 | $8.74 | $0.05 | 35,359.0 | +0.14% |
| Nov 06, 2025 | $8.78 | $8.74 | $0.04 | 79,944.0 | +0.21% |
| Nov 05, 2025 | $8.78 | $8.72 | $0.06 | 52,330.0 | -0.30% |
| Nov 04, 2025 | $8.79 | $8.67 | $0.1197 | 32,353.0 | +0.06% |
| Nov 03, 2025 | $8.78 | $8.71 | $0.0747 | 45,403.0 | +0.29% |
| Oct 31, 2025 | $8.80 | $8.74 | $0.06 | 21,182.0 | -0.90% |
| Oct 30, 2025 | $8.83 | $8.78 | $0.0496 | 46,219.0 | -0.29% |
| Oct 29, 2025 | $8.87 | $8.83 | $0.04 | 22,541.0 | -0.05% |
| Oct 28, 2025 | $8.87 | $8.82 | $0.05 | 18,628.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $8.84 | $8.67 | $0.165 | 933,068.0 | +0.74% |
| 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% |
0.64%
Cap:
|
Volume (24h):