Get the Stockscreener App
8.605
0.00%
0.00
Pre-market:
9.21
0.605
+7.03%
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 May 22, 2026, is $8.605.
- 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 4.81% to $8.605 now.
- The 52-week high stock price for MBS is $9.16, representing a 6.45% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.49, indicating a -1.34% decrease from the current share price, occurred on June 09, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $8.62 | $8.58 | $0.0362 | 62,875.0 | +0.00% |
| May 21, 2026 | $8.61 | $8.56 | $0.05 | 39,049.0 | +0.23% |
| May 20, 2026 | $8.59 | $8.56 | $0.03 | 85,634.0 | +0.10% |
| May 19, 2026 | $8.59 | $8.56 | $0.03 | 88,322.0 | -0.22% |
| May 18, 2026 | $8.61 | $8.57 | $0.0386 | 55,288.0 | -0.35% |
| May 15, 2026 | $8.64 | $8.61 | $0.03 | 69,965.0 | -0.29% |
| May 14, 2026 | $8.66 | $8.59 | $0.07 | 70,012.0 | +0.06% |
| May 13, 2026 | $8.66 | $8.62 | $0.0399 | 43,838.0 | -0.12% |
| May 12, 2026 | $8.69 | $8.64 | $0.05 | 57,635.0 | -0.23% |
| May 11, 2026 | $8.70 | $8.66 | $0.04 | 37,502.0 | -0.12% |
| May 08, 2026 | $8.71 | $8.66 | $0.0499 | 31,713.0 | +0.12% |
| May 07, 2026 | $8.71 | $8.66 | $0.0499 | 36,406.0 | +0.00% |
| May 06, 2026 | $8.68 | $8.65 | $0.03 | 64,449.0 | +0.35% |
| May 05, 2026 | $8.66 | $8.63 | $0.03 | 69,762.0 | -0.17% |
| May 04, 2026 | $8.72 | $8.65 | $0.07 | 116,435.0 | -0.17% |
| May 01, 2026 | $8.74 | $8.65 | $0.0899 | 49,397.0 | +0.06% |
| Apr 30, 2026 | $8.68 | $8.64 | $0.04 | 294,603.0 | -0.40% |
| Apr 29, 2026 | $8.73 | $8.70 | $0.03 | 502,421.0 | -0.29% |
| Apr 28, 2026 | $8.75 | $8.72 | $0.03 | 38,433.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $8.74 | $8.56 | $0.1799 | 1,041,157.0 | -0.75% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):