iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
50.71
+0.04 (0.08%)
At close: Feb 20, 2026, 4:00 PM EST
50.71
0.00 (0.00%)
After-hours: Feb 20, 2026, 6:30 PM EST
MBBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 50.61 | 50.75 | 50.56 | 50.67 | 50.67 | 0.11% | 5,683 |
| Feb 18, 2026 | 50.47 | 50.69 | 50.47 | 50.62 | 50.62 | -0.24% | 15,087 |
| Feb 17, 2026 | 50.57 | 50.83 | 50.57 | 50.74 | 50.74 | -0.08% | 3,448 |
| Feb 13, 2026 | 50.71 | 50.84 | 50.71 | 50.79 | 50.79 | 0.47% | 6,493 |
| Feb 12, 2026 | 50.53 | 50.57 | 50.33 | 50.55 | 50.55 | 0.33% | 5,694 |
| Feb 11, 2026 | 51.58 | 54.68 | 50.33 | 50.38 | 50.38 | -0.17% | 6,729 |
| Feb 10, 2026 | 50.47 | 50.47 | 50.35 | 50.47 | 50.47 | 0.47% | 2,077 |
| Feb 9, 2026 | 50.24 | 50.40 | 50.23 | 50.23 | 50.23 | -0.03% | 5,305 |
| Feb 6, 2026 | 50.27 | 50.29 | 50.09 | 50.25 | 50.24 | -0.08% | 18,398 |
| Feb 5, 2026 | 50.13 | 50.33 | 50.13 | 50.29 | 50.29 | 0.29% | 5,837 |
| Feb 4, 2026 | 50.04 | 50.16 | 50.04 | 50.14 | 50.14 | -0.01% | 2,013 |
| Feb 3, 2026 | 50.15 | 50.18 | 50.14 | 50.15 | 50.15 | -0.06% | 10,647 |
| Feb 2, 2026 | 50.21 | 50.24 | 50.11 | 50.18 | 50.18 | 0.15% | 5,901 |
| Jan 30, 2026 | 50.17 | 50.21 | 50.09 | 50.10 | 50.10 | -0.04% | 13,808 |
| Jan 29, 2026 | 50.09 | 50.13 | 50.09 | 50.12 | 50.12 | 0.18% | 30,120 |
| Jan 28, 2026 | 50.10 | 50.14 | 49.99 | 50.03 | 50.03 | -0.10% | 6,025 |
| Jan 27, 2026 | 50.01 | 50.19 | 49.89 | 50.08 | 50.08 | -0.05% | 17,646 |