Pimco Mortgage Backed Securities Active Etf (PMBS)

Overview News Price History Discussions Forecast

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 April 27, 2026, is $49.77.

Pimco Mortgage Backed Securities Active Etf all-time high stock price is $50.95, occurred on December 02, 2025.
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 5.58% to $49.77 now.
The 52-week high stock price for PMBS is $50.95, representing a 2.38% increase from the current share price, occurred on December 02, 2025.
The 52-week low stock price for PMBS is $47.63, indicating a -4.29% decrease from the current share price, occurred on May 22, 2025.

The table below shows more information about PMBS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 27, 2026	$49.83	$49.74	$0.09	32,671.0	-0.13%
Apr 24, 2026	$49.87	$49.66	$0.2089	80,088.0	+0.22%
Apr 23, 2026	$49.84	$49.65	$0.19	82,552.0	-0.17%
Apr 22, 2026	$49.89	$49.79	$0.0999	57,062.0	+0.13%
Apr 21, 2026	$49.86	$49.73	$0.13	56,858.0	-0.34%
Apr 20, 2026	$49.96	$49.86	$0.10	69,467.0	-0.17%
Apr 17, 2026	$50.18	$49.97	$0.215	119,713.0	+0.31%
Apr 16, 2026	$49.95	$49.76	$0.19	109,673.0	+0.04%
Apr 15, 2026	$49.85	$49.76	$0.095	64,608.0	-0.17%
Apr 14, 2026	$50.03	$49.72	$0.31	97,728.0	+0.28%
Apr 13, 2026	$49.77	$49.62	$0.155	51,185.0	+0.19%
Apr 10, 2026	$49.72	$49.62	$0.0968	65,429.0	-0.06%
Apr 09, 2026	$49.83	$49.55	$0.2828	75,729.0	-0.02%
Apr 08, 2026	$49.83	$49.65	$0.1767	385,901.0	+0.34%
Apr 07, 2026	$49.56	$49.35	$0.2099	72,394.0	+0.10%
Apr 06, 2026	$49.58	$49.47	$0.1094	95,337.0	-0.13%
Apr 02, 2026	$49.57	$49.40	$0.1655	726,875.0	+0.21%
Apr 01, 2026	$49.51	$49.34	$0.17	377,432.0	-0.29%
Mar 31, 2026	$49.66	$49.52	$0.14	798,134.0	+0.33%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$50.18	$49.34	$0.84	2,653,373.0	+0.34%
Mar, 2026	$50.71	$48.91	$1.80	4,003,877.0	-2.22%
Feb, 2026	$50.76	$49.79	$0.9711	1,124,981.0	+1.29%
Jan, 2026	$50.26	$49.63	$0.625	1,787,261.0	+0.78%

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$50.95	$49.44	$1.51	2,246,522.0	+0.11%
Nov, 2025	$50.41	$49.44	$0.97	1,359,971.0	+0.20%
Oct, 2025	$50.15	$49.42	$0.7277	1,917,672.0	+0.37%
Sep, 2025	$49.97	$48.96	$1.01	2,819,135.0	+0.62%
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%