Get the Stockscreener App
8.71
0.17%
-0.015
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 April 16, 2026, is $8.71.
- Angel Oak Mortgage Backed Securities Etf all-time high stock price is $9.16, occurred on January 09, 2026.
- 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 6.09% to $8.71 now.
- The 52-week high stock price for MBS is $9.16, representing a 5.17% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MBS is $8.47, indicating a -2.76% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $8.76 | $8.71 | $0.0499 | 24,019.0 | -0.17% |
| Apr 15, 2026 | $8.75 | $8.71 | $0.0373 | 381,363.0 | -0.06% |
| Apr 14, 2026 | $8.74 | $8.68 | $0.059 | 48,222.0 | +0.24% |
| Apr 13, 2026 | $8.73 | $8.69 | $0.04 | 24,196.0 | -0.01% |
| Apr 10, 2026 | $8.73 | $8.70 | $0.0297 | 26,952.0 | +0.00% |
| Apr 09, 2026 | $8.75 | $8.68 | $0.07 | 25,362.0 | +0.06% |
| Apr 08, 2026 | $8.73 | $8.68 | $0.051 | 37,641.0 | +0.00% |
| Apr 07, 2026 | $8.73 | $8.64 | $0.0876 | 62,376.0 | +0.12% |
| Apr 06, 2026 | $8.72 | $8.67 | $0.05 | 43,777.0 | -0.17% |
| Apr 02, 2026 | $8.72 | $8.64 | $0.08 | 34,923.0 | +0.35% |
| Apr 01, 2026 | $8.73 | $8.62 | $0.11 | 170,244.0 | +0.23% |
| Mar 31, 2026 | $8.71 | $8.65 | $0.06 | 28,686.0 | -0.63% |
| Mar 30, 2026 | $8.74 | $8.60 | $0.14 | 47,238.0 | +0.34% |
| Mar 27, 2026 | $8.73 | $8.67 | $0.06 | 37,874.0 | -0.23% |
| Mar 26, 2026 | $8.79 | $8.68 | $0.1099 | 165,662.0 | -0.29% |
| Mar 25, 2026 | $8.77 | $8.67 | $0.10 | 306,158.0 | +0.17% |
| Mar 24, 2026 | $8.76 | $8.70 | $0.06 | 28,597.0 | -0.29% |
| Mar 23, 2026 | $8.78 | $8.71 | $0.0698 | 47,360.0 | -0.06% |
| Mar 20, 2026 | $8.88 | $8.71 | $0.17 | 63,983.0 | -0.34% |
| Mar 19, 2026 | $8.80 | $8.75 | $0.0462 | 24,586.0 | -0.14% |
| Mar 18, 2026 | $8.81 | $8.76 | $0.0495 | 47,627.0 | +0.03% |
| Mar 17, 2026 | $8.82 | $8.76 | $0.06 | 79,943.0 | +0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $8.76 | $8.62 | $0.1399 | 879,075.0 | +0.58% |
| Mar, 2026 | $8.92 | $8.60 | $0.32 | 3,826,271.0 | -2.26% |
| Feb, 2026 | $9.13 | $8.72 | $0.4124 | 1,269,412.0 | +1.26% |
| Jan, 2026 | $9.16 | $8.69 | $0.47 | 2,616,127.0 | +0.06% |
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.81 | $8.69 | $0.12 | 1,069,722.0 | -0.01% |
| 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% |
0.20%
0.21%
Cap:
|
Volume (24h):