Get the Stockscreener App
8.615
0.17%
-0.0143
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 August 08, 2025, is $8.615.
- 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 4.93% to $8.615 now.
- The 52-week high stock price for MBS is $9.08, representing a 5.40% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for MBS is $8.36, indicating a -2.96% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $8.65 | $8.60 | $0.0471 | 14,068.0 | -0.17% |
| Aug 07, 2025 | $8.68 | $8.62 | $0.06 | 642,828.0 | -0.06% |
| Aug 06, 2025 | $8.64 | $8.61 | $0.0308 | 627,486.0 | -0.01% |
| Aug 05, 2025 | $8.84 | $8.60 | $0.24 | 577,849.0 | +0.17% |
| Aug 04, 2025 | $8.63 | $8.60 | $0.0251 | 31,317.0 | +0.17% |
| Aug 01, 2025 | $8.62 | $8.59 | $0.0254 | 13,611.0 | +0.48% |
| Jul 31, 2025 | $8.58 | $8.54 | $0.04 | 33,072.0 | -0.59% |
| Jul 30, 2025 | $8.64 | $8.60 | $0.0342 | 13,083.0 | -0.11% |
| Jul 29, 2025 | $8.63 | $8.59 | $0.04 | 27,548.0 | +0.25% |
| Jul 28, 2025 | $8.64 | $8.58 | $0.06 | 144,035.0 | -0.02% |
| Jul 25, 2025 | $8.61 | $8.57 | $0.035 | 28,728.0 | +0.01% |
| Jul 24, 2025 | $8.61 | $8.59 | $0.02 | 29,242.0 | -0.08% |
| Jul 23, 2025 | $8.62 | $8.57 | $0.0499 | 13,234.0 | -0.04% |
| Jul 22, 2025 | $8.63 | $8.59 | $0.0385 | 26,173.0 | +0.15% |
| Jul 21, 2025 | $8.62 | $8.59 | $0.0281 | 1,134,317.0 | +0.20% |
| Jul 18, 2025 | $8.60 | $8.53 | $0.0662 | 44,574.0 | +0.00% |
| Jul 17, 2025 | $8.59 | $8.57 | $0.02 | 28,594.0 | +0.11% |
| Jul 16, 2025 | $8.59 | $8.56 | $0.0334 | 52,531.0 | +0.18% |
| Jul 15, 2025 | $8.59 | $8.56 | $0.03 | 40,951.0 | -0.35% |
| Jul 14, 2025 | $8.60 | $8.57 | $0.03 | 61,646.0 | -0.12% |
| Jul 11, 2025 | $8.61 | $8.58 | $0.03 | 34,994.0 | -0.12% |
| Jul 10, 2025 | $8.66 | $8.61 | $0.05 | 46,990.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.84 | $8.59 | $0.2494 | 1,921,227.0 | +0.59% |
| 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% |
0.63%
0.02%
Cap:
|
Volume (24h):