Get the Stockscreener App
8.64
0.23%
-0.02
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 August 25, 2025, is $8.64.
- 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 5.24% to $8.64 now.
- The 52-week high stock price for MBS is $9.08, representing a 5.09% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for MBS is $8.36, indicating a -3.24% 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $8.68 | $8.63 | $0.05 | 62,788.0 | -0.23% |
| Aug 22, 2025 | $8.66 | $8.62 | $0.0376 | 23,752.0 | +0.23% |
| Aug 21, 2025 | $8.65 | $8.52 | $0.1298 | 15,735.0 | +0.12% |
| Aug 20, 2025 | $8.68 | $8.61 | $0.07 | 45,475.0 | -0.12% |
| Aug 19, 2025 | $8.68 | $8.60 | $0.0772 | 229,572.0 | +0.13% |
| Aug 18, 2025 | $8.67 | $8.61 | $0.06 | 9,703.0 | -0.07% |
| Aug 15, 2025 | $8.65 | $8.62 | $0.03 | 18,401.0 | -0.06% |
| Aug 14, 2025 | $8.67 | $8.62 | $0.05 | 17,674.0 | -0.12% |
| Aug 13, 2025 | $8.67 | $8.62 | $0.05 | 26,591.0 | +0.17% |
| Aug 12, 2025 | $8.65 | $8.58 | $0.07 | 19,468.0 | +0.23% |
| Aug 11, 2025 | $8.63 | $8.59 | $0.04 | 20,220.0 | +0.00% |
| Aug 08, 2025 | $8.65 | $8.60 | $0.0471 | 14,068.0 | -0.17% |
| Aug 07, 2025 | $8.68 | $8.62 | $0.06 | 642,828.0 | -0.06% |
| Aug 06, 2025 | $8.64 | $8.61 | $0.0308 | 627,486.0 | -0.01% |
| Aug 05, 2025 | $8.84 | $8.60 | $0.24 | 577,849.0 | +0.17% |
| Aug 04, 2025 | $8.63 | $8.60 | $0.0251 | 31,317.0 | +0.17% |
| Aug 01, 2025 | $8.62 | $8.59 | $0.0254 | 13,611.0 | +0.48% |
| Jul 31, 2025 | $8.58 | $8.54 | $0.04 | 33,072.0 | -0.59% |
| Jul 30, 2025 | $8.64 | $8.60 | $0.0342 | 13,083.0 | -0.11% |
| Jul 29, 2025 | $8.63 | $8.59 | $0.04 | 27,548.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $8.84 | $8.52 | $0.32 | 2,459,326.0 | +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% |
0.78%
Cap:
|
Volume (24h):