Get the Stockscreener App
8.73
0.11%
-0.010
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 April 28, 2026, is $8.73.
- 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 6.33% to $8.73 now.
- The 52-week high stock price for MBS is $9.16, representing a 4.93% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.47, indicating a -2.98% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $8.75 | $8.72 | $0.03 | 20,303.0 | +0.11% |
| Apr 27, 2026 | $8.76 | $8.73 | $0.03 | 71,366.0 | -0.06% |
| Apr 24, 2026 | $8.76 | $8.72 | $0.04 | 70,270.0 | +0.11% |
| Apr 23, 2026 | $8.84 | $8.71 | $0.125 | 96,491.0 | +0.00% |
| Apr 22, 2026 | $8.74 | $8.72 | $0.025 | 31,811.0 | +0.00% |
| Apr 21, 2026 | $8.74 | $8.72 | $0.02 | 44,253.0 | -0.11% |
| Apr 20, 2026 | $8.76 | $8.72 | $0.04 | 32,353.0 | +0.16% |
| Apr 17, 2026 | $8.78 | $8.72 | $0.06 | 58,486.0 | +0.16% |
| Apr 16, 2026 | $8.76 | $8.71 | $0.0499 | 48,269.0 | -0.09% |
| Apr 15, 2026 | $8.75 | $8.71 | $0.0373 | 381,363.0 | -0.06% |
| Apr 14, 2026 | $8.74 | $8.68 | $0.059 | 48,222.0 | +0.24% |
| Apr 13, 2026 | $8.73 | $8.69 | $0.04 | 24,196.0 | -0.01% |
| Apr 10, 2026 | $8.73 | $8.70 | $0.0297 | 26,952.0 | +0.00% |
| Apr 09, 2026 | $8.75 | $8.68 | $0.07 | 25,362.0 | +0.06% |
| Apr 08, 2026 | $8.73 | $8.68 | $0.051 | 37,641.0 | +0.00% |
| Apr 07, 2026 | $8.73 | $8.64 | $0.0876 | 62,376.0 | +0.12% |
| Apr 06, 2026 | $8.72 | $8.67 | $0.05 | 43,777.0 | -0.17% |
| Apr 02, 2026 | $8.72 | $8.64 | $0.08 | 34,923.0 | +0.35% |
| Apr 01, 2026 | $8.73 | $8.62 | $0.11 | 170,244.0 | +0.23% |
| Mar 31, 2026 | $8.71 | $8.65 | $0.06 | 28,686.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $8.84 | $8.62 | $0.22 | 1,328,658.0 | +1.04% |
| 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% |
0.09%
Cap:
|
Volume (24h):