Get the Stockscreener App
49.68
0.20%
0.0984
After Hours:
49.69
0.010
+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 December 15, 2025, is $49.68.
- 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 5.40% to $49.68 now.
- The 52-week high stock price for PMBS is $50.95, representing a 2.56% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for PMBS is $47.13, indicating a -5.12% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $49.74 | $49.65 | $0.09 | 255,032.0 | +0.20% |
| Dec 12, 2025 | $49.61 | $49.54 | $0.07 | 33,176.0 | -0.32% |
| Dec 11, 2025 | $49.87 | $49.72 | $0.1535 | 44,219.0 | +0.11% |
| Dec 10, 2025 | $49.70 | $49.46 | $0.24 | 50,666.0 | +0.41% |
| Dec 09, 2025 | $49.64 | $49.47 | $0.178 | 50,275.0 | -0.10% |
| Dec 08, 2025 | $49.64 | $49.44 | $0.1999 | 78,027.0 | -0.21% |
| Dec 05, 2025 | $49.74 | $49.55 | $0.19 | 72,505.0 | -0.04% |
| Dec 04, 2025 | $49.68 | $49.61 | $0.07 | 375,099.0 | -0.23% |
| Dec 03, 2025 | $50.17 | $49.69 | $0.4803 | 686,160.0 | +0.13% |
| Dec 02, 2025 | $50.95 | $49.59 | $1.36 | 91,104.0 | +0.27% |
| Dec 01, 2025 | $49.61 | $49.48 | $0.134 | 30,871.0 | -0.74% |
| Nov 28, 2025 | $50.41 | $49.77 | $0.64 | 154,547.0 | -0.18% |
| Nov 26, 2025 | $50.14 | $49.88 | $0.26 | 82,714.0 | +0.05% |
| Nov 25, 2025 | $50.04 | $49.87 | $0.1699 | 44,212.0 | +0.30% |
| Nov 24, 2025 | $49.87 | $49.79 | $0.08 | 23,268.0 | +0.17% |
| Nov 21, 2025 | $49.80 | $49.70 | $0.095 | 32,157.0 | +0.27% |
| Nov 20, 2025 | $49.67 | $49.60 | $0.07 | 60,764.0 | +0.13% |
| Nov 19, 2025 | $49.62 | $49.51 | $0.1067 | 35,168.0 | +0.00% |
| Nov 18, 2025 | $49.73 | $49.51 | $0.22 | 32,984.0 | +0.06% |
| Nov 17, 2025 | $49.71 | $49.54 | $0.17 | 38,671.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.95 | $49.44 | $1.51 | 2,022,166.0 | -0.52% |
| 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% |
0.38%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):