Get the Stockscreener App
49.63
0.40%
-0.1975
Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History
The historical daily chart and data for Pimco Mortgage Backed Securities Active Etf stock (PMBS), show that the latest closing stock price as of September 18, 2025, is $49.63.
- Pimco Mortgage Backed Securities Active Etf all-time high stock price is $50.17, occurred on October 01, 2024.
- The lowest Pimco Mortgage Backed Securities Active Etf stock price recorded was $47.13 on January 13, 2025. Since then, Pimco Mortgage Backed Securities Active Etf's stock price has risen over 5.29% to $49.63 now.
- The 52-week high stock price for PMBS is $50.17, representing a 1.09% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PMBS is $47.13, indicating a -5.03% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about PMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $49.73 | $49.52 | $0.21 | 41,822.0 | -0.40% |
| Sep 17, 2025 | $49.96 | $49.80 | $0.16 | 23,791.0 | -0.12% |
| Sep 16, 2025 | $49.96 | $49.86 | $0.10 | 46,243.0 | -0.06% |
| Sep 15, 2025 | $49.97 | $49.85 | $0.12 | 22,961.0 | +0.25% |
| Sep 12, 2025 | $49.80 | $49.63 | $0.17 | 17,355.0 | -0.05% |
| Sep 11, 2025 | $49.88 | $49.75 | $0.135 | 15,842.0 | +0.20% |
| Sep 10, 2025 | $49.80 | $49.72 | $0.085 | 21,333.0 | +0.16% |
| Sep 09, 2025 | $49.76 | $49.63 | $0.13 | 16,285.0 | -0.34% |
| Sep 08, 2025 | $49.83 | $49.71 | $0.12 | 634,585.0 | +0.41% |
| Sep 05, 2025 | $49.67 | $49.58 | $0.0855 | 597,034.0 | +0.40% |
| Sep 04, 2025 | $49.41 | $49.25 | $0.156 | 20,845.0 | +0.39% |
| Sep 03, 2025 | $49.26 | $49.09 | $0.17 | 48,590.0 | +0.38% |
| Sep 02, 2025 | $49.08 | $48.96 | $0.12 | 101,679.0 | -0.65% |
| Aug 29, 2025 | $49.49 | $49.33 | $0.1638 | 74,025.0 | -0.11% |
| Aug 28, 2025 | $49.40 | $49.30 | $0.0991 | 28,121.0 | +0.11% |
| Aug 27, 2025 | $49.37 | $49.20 | $0.1742 | 262,845.0 | +0.14% |
| Aug 26, 2025 | $49.38 | $49.17 | $0.21 | 31,574.0 | +0.17% |
| Aug 25, 2025 | $49.24 | $49.11 | $0.13 | 339,358.0 | -0.11% |
| Aug 22, 2025 | $49.26 | $49.00 | $0.2635 | 31,301.0 | +0.57% |
| Aug 21, 2025 | $48.98 | $48.88 | $0.095 | 926,208.0 | -0.09% |
| Aug 20, 2025 | $49.04 | $48.80 | $0.24 | 224,998.0 | +0.10% |
Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Mortgage Backed Securities Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Mortgage Backed Securities Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $49.97 | $48.96 | $1.01 | 1,650,187.0 | +0.57% |
| Aug, 2025 | $49.49 | $48.73 | $0.76 | 2,485,795.0 | +1.30% |
| Jul, 2025 | $49.22 | $48.29 | $0.93 | 992,996.0 | -0.68% |
| Jun, 2025 | $49.43 | $47.90 | $1.53 | 752,008.0 | +1.51% |
| May, 2025 | $48.83 | $47.63 | $1.20 | 330,854.0 | -1.20% |
| Apr, 2025 | $49.60 | $47.47 | $2.14 | 1,227,776.0 | -0.35% |
| Mar, 2025 | $49.32 | $48.68 | $0.639 | 1,000,103.0 | -0.26% |
| Feb, 2025 | $49.21 | $47.72 | $1.49 | 4,376,067.0 | +2.31% |
| Jan, 2025 | $48.22 | $47.13 | $1.09 | 1,758,967.0 | +0.50% |
Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.64 | $47.91 | $1.73 | 344,431.0 | -1.50% |
| Nov, 2024 | $49.02 | $48.05 | $0.9739 | 3,076,368.0 | +0.97% |
| Oct, 2024 | $50.17 | $48.41 | $1.76 | 414,175.0 | -2.75% |
| Sep, 2024 | $50.11 | $49.80 | $0.3094 | 46,119.0 | +0.00% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):