Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.75
-0.02 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.76 | 8.77 | 8.74 | 8.75 | 8.75 | -0.23% | 81,897 |
| Dec 4, 2025 | 8.74 | 8.79 | 8.74 | 8.77 | 8.77 | -0.06% | 49,776 |
| Dec 3, 2025 | 8.78 | 8.78 | 8.73 | 8.77 | 8.77 | - | 45,749 |
| Dec 2, 2025 | 8.78 | 8.78 | 8.75 | 8.77 | 8.77 | 0.11% | 82,405 |
| Dec 1, 2025 | 8.73 | 8.78 | 8.73 | 8.76 | 8.76 | -0.30% | 61,132 |
| Nov 28, 2025 | 8.79 | 8.80 | 8.77 | 8.79 | 8.79 | -0.22% | 15,941 |
| Nov 26, 2025 | 8.83 | 8.83 | 8.78 | 8.81 | 8.77 | - | 75,025 |
| Nov 25, 2025 | 8.79 | 8.83 | 8.79 | 8.81 | 8.77 | 0.40% | 61,601 |
| Nov 24, 2025 | 8.80 | 8.82 | 8.77 | 8.77 | 8.74 | -0.11% | 59,491 |
| Nov 21, 2025 | 8.79 | 8.80 | 8.76 | 8.78 | 8.75 | 0.17% | 36,433 |
| Nov 20, 2025 | 8.74 | 8.78 | 8.74 | 8.77 | 8.73 | 0.06% | 17,803 |
| Nov 19, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.73 | -0.07% | 31,909 |
| Nov 18, 2025 | 8.76 | 8.78 | 8.74 | 8.77 | 8.73 | 0.07% | 27,461 |
| Nov 17, 2025 | 8.74 | 8.79 | 8.74 | 8.76 | 8.73 | -0.17% | 38,072 |
| Nov 14, 2025 | 8.79 | 8.80 | 8.76 | 8.78 | 8.74 | 0.06% | 46,651 |
| Nov 13, 2025 | 8.79 | 8.84 | 8.76 | 8.77 | 8.74 | -0.11% | 110,740 |
| Nov 12, 2025 | 8.76 | 8.81 | 8.76 | 8.78 | 8.75 | -0.23% | 55,797 |
| Nov 11, 2025 | 8.75 | 8.82 | 8.75 | 8.80 | 8.77 | 0.34% | 12,104 |
| Nov 10, 2025 | 8.78 | 8.81 | 8.75 | 8.77 | 8.74 | -0.06% | 39,897 |
| Nov 7, 2025 | 8.77 | 8.79 | 8.74 | 8.78 | 8.74 | 0.15% | 35,360 |
| Nov 6, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | 8.73 | 0.21% | 79,944 |
| Nov 5, 2025 | 8.78 | 8.78 | 8.72 | 8.74 | 8.71 | -0.30% | 52,330 |
| Nov 4, 2025 | 8.67 | 8.79 | 8.67 | 8.77 | 8.74 | 0.06% | 32,353 |
| Nov 3, 2025 | 8.71 | 8.79 | 8.71 | 8.77 | 8.73 | 0.29% | 45,403 |
| Oct 31, 2025 | 8.78 | 8.80 | 8.74 | 8.74 | 8.71 | -0.90% | 21,182 |
| Oct 30, 2025 | 8.80 | 8.83 | 8.78 | 8.82 | 8.74 | -0.29% | 46,219 |
| Oct 29, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.77 | -0.06% | 22,542 |
| Oct 28, 2025 | 8.85 | 8.87 | 8.82 | 8.85 | 8.77 | 0.23% | 18,637 |
| Oct 27, 2025 | 8.83 | 8.86 | 8.82 | 8.83 | 8.75 | -0.11% | 31,167 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.81 | 8.84 | 8.76 | -0.02% | 47,792 |
| Oct 23, 2025 | 8.83 | 8.86 | 8.82 | 8.84 | 8.77 | 0.02% | 46,538 |
| Oct 22, 2025 | 8.81 | 8.85 | 8.81 | 8.84 | 8.76 | 0.06% | 25,172 |
| Oct 21, 2025 | 8.82 | 8.85 | 8.81 | 8.84 | 8.76 | 0.06% | 40,842 |
| Oct 20, 2025 | 8.83 | 8.84 | 8.81 | 8.83 | 8.75 | 0.06% | 34,396 |
| Oct 17, 2025 | 8.82 | 8.84 | 8.80 | 8.83 | 8.75 | 0.23% | 23,773 |
| Oct 16, 2025 | 8.76 | 8.82 | 8.76 | 8.81 | 8.73 | 0.17% | 22,226 |
| Oct 15, 2025 | 8.88 | 8.88 | 8.77 | 8.79 | 8.71 | 0.27% | 166,191 |
| Oct 14, 2025 | 8.77 | 8.77 | 8.74 | 8.77 | 8.69 | -0.06% | 15,978 |
| Oct 13, 2025 | 8.77 | 8.79 | 8.73 | 8.77 | 8.69 | 0.18% | 45,205 |
| Oct 10, 2025 | 8.79 | 8.79 | 8.72 | 8.76 | 8.68 | 0.06% | 144,244 |
| Oct 9, 2025 | 8.82 | 8.82 | 8.71 | 8.75 | 8.67 | -0.06% | 79,414 |
| Oct 8, 2025 | 8.77 | 8.85 | 8.73 | 8.76 | 8.68 | 0.11% | 350,317 |
| Oct 7, 2025 | 8.75 | 8.75 | 8.72 | 8.75 | 8.67 | - | 14,931 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.72 | 8.75 | 8.67 | - | 58,489 |
| Oct 3, 2025 | 8.79 | 8.79 | 8.73 | 8.75 | 8.67 | -0.17% | 32,163 |
| Oct 2, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.68 | 0.23% | 33,162 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.70 | 8.74 | 8.66 | 0.17% | 70,881 |
| Sep 30, 2025 | 8.71 | 8.73 | 8.70 | 8.73 | 8.65 | -0.51% | 35,937 |
| Sep 29, 2025 | 8.74 | 8.77 | 8.74 | 8.77 | 8.65 | 0.17% | 134,202 |
| Sep 26, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.63 | - | 305,644 |