Get the Stockscreener App
8.753
0.09%
0.008
After Hours:
8.76
0.007
+0.08%
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 December 15, 2025, is $8.753.
- 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 6.61% to $8.753 now.
- The 52-week high stock price for MBS is $9.07, representing a 3.62% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for MBS is $8.36, indicating a -4.49% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $8.79 | $8.73 | $0.06 | 45,097.0 | +0.09% |
| Dec 12, 2025 | $8.75 | $8.73 | $0.02 | 79,658.0 | -0.06% |
| Dec 11, 2025 | $8.78 | $8.74 | $0.04 | 29,851.0 | +0.06% |
| Dec 10, 2025 | $8.78 | $8.69 | $0.09 | 81,094.0 | +0.05% |
| Dec 09, 2025 | $8.77 | $8.73 | $0.04 | 31,671.0 | +0.00% |
| Dec 08, 2025 | $8.76 | $8.72 | $0.04 | 24,400.0 | -0.06% |
| Dec 05, 2025 | $8.77 | $8.74 | $0.0299 | 81,697.0 | -0.22% |
| Dec 04, 2025 | $8.79 | $8.74 | $0.05 | 49,562.0 | -0.06% |
| Dec 03, 2025 | $8.78 | $8.73 | $0.05 | 45,649.0 | +0.00% |
| Dec 02, 2025 | $8.78 | $8.75 | $0.03 | 82,305.0 | +0.11% |
| Dec 01, 2025 | $8.78 | $8.73 | $0.0544 | 61,132.0 | -0.30% |
| Nov 28, 2025 | $8.80 | $8.77 | $0.03 | 15,841.0 | -0.21% |
| Nov 26, 2025 | $8.83 | $8.78 | $0.05 | 75,025.0 | +0.00% |
| Nov 25, 2025 | $8.82 | $8.79 | $0.0375 | 61,601.0 | +0.40% |
| Nov 24, 2025 | $8.82 | $8.77 | $0.0499 | 59,491.0 | -0.11% |
| Nov 21, 2025 | $8.80 | $8.76 | $0.0351 | 36,433.0 | +0.17% |
| Nov 20, 2025 | $8.78 | $8.74 | $0.0399 | 17,778.0 | +0.06% |
| Nov 19, 2025 | $8.78 | $8.74 | $0.0428 | 31,909.0 | -0.06% |
| Nov 18, 2025 | $8.78 | $8.74 | $0.04 | 27,461.0 | +0.07% |
| Nov 17, 2025 | $8.79 | $8.74 | $0.0487 | 37,972.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $8.79 | $8.69 | $0.10 | 657,213.0 | -0.38% |
| 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% |
0.38%
0.49%
Cap:
|
Volume (24h):