Get the Stockscreener App
49.15
0.17%
0.0818
After Hours:
49.14
-0.0116
-0.02%
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 May 22, 2026, is $49.15.
- 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 4.28% to $49.15 now.
- The 52-week high stock price for PMBS is $50.95, representing a 3.66% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for PMBS is $47.90, indicating a -2.55% decrease from the current share price, occurred on June 06, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $49.15 | $48.97 | $0.1815 | 317,027.0 | +0.17% |
| May 21, 2026 | $49.07 | $48.73 | $0.34 | 281,026.0 | +0.20% |
| May 20, 2026 | $49.00 | $48.63 | $0.365 | 201,329.0 | +0.67% |
| May 19, 2026 | $48.75 | $48.57 | $0.18 | 96,248.0 | -0.50% |
| May 18, 2026 | $49.00 | $48.78 | $0.22 | 113,012.0 | -0.12% |
| May 15, 2026 | $49.05 | $48.93 | $0.1199 | 246,084.0 | -0.73% |
| May 14, 2026 | $49.47 | $49.30 | $0.17 | 77,699.0 | -0.07% |
| May 13, 2026 | $49.36 | $49.21 | $0.1499 | 129,906.0 | +0.08% |
| May 12, 2026 | $49.39 | $49.30 | $0.09 | 72,375.0 | -0.44% |
| May 11, 2026 | $49.61 | $49.51 | $0.1036 | 118,564.0 | -0.18% |
| May 08, 2026 | $50.17 | $49.18 | $0.99 | 150,147.0 | +0.26% |
| May 07, 2026 | $49.66 | $49.44 | $0.22 | 208,401.0 | -0.25% |
| May 06, 2026 | $49.62 | $49.52 | $0.0949 | 372,971.0 | +0.52% |
| May 05, 2026 | $49.42 | $49.30 | $0.1232 | 76,508.0 | +0.10% |
| May 04, 2026 | $49.45 | $49.16 | $0.29 | 120,426.0 | -0.31% |
| May 01, 2026 | $49.59 | $49.39 | $0.1988 | 115,848.0 | -0.26% |
| Apr 30, 2026 | $49.67 | $49.57 | $0.10 | 76,759.0 | +0.11% |
| Apr 29, 2026 | $49.72 | $49.46 | $0.26 | 66,666.0 | -0.45% |
| Apr 28, 2026 | $49.77 | $49.69 | $0.0787 | 92,682.0 | -0.02% |
| Apr 27, 2026 | $49.83 | $49.74 | $0.09 | 32,671.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $50.17 | $48.57 | $1.60 | 3,014,598.0 | -0.87% |
| Apr, 2026 | $50.18 | $49.34 | $0.84 | 2,856,809.0 | -0.03% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):