Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.75
0.00 (0.01%)
At close: Oct 7, 2025, 4:00 PM EDT
8.75
0.00 (-0.01%)
After-hours: Oct 7, 2025, 4:15 PM EDT
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.75 | 8.75 | 8.72 | 8.74 | - | -0.06% | 9,035 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.72 | 8.75 | 8.75 | - | 58,489 |
| Oct 3, 2025 | 8.79 | 8.79 | 8.73 | 8.75 | 8.75 | -0.17% | 32,163 |
| Oct 2, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | 0.23% | 33,162 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.70 | 8.74 | 8.74 | 0.17% | 70,881 |
| Sep 30, 2025 | 8.71 | 8.73 | 8.70 | 8.73 | 8.73 | -0.51% | 35,937 |
| Sep 29, 2025 | 8.74 | 8.77 | 8.74 | 8.77 | 8.72 | 0.17% | 134,202 |
| Sep 26, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.71 | - | 305,644 |
| Sep 25, 2025 | 8.76 | 8.76 | 8.73 | 8.76 | 8.71 | - | 53,476 |
| Sep 24, 2025 | 8.75 | 8.79 | 8.74 | 8.76 | 8.71 | 0.01% | 116,047 |
| Sep 23, 2025 | 8.75 | 8.76 | 8.72 | 8.75 | 8.71 | 0.13% | 17,158 |
| Sep 22, 2025 | 8.76 | 8.76 | 8.73 | 8.74 | 8.70 | -0.10% | 9,936 |
| Sep 19, 2025 | 8.75 | 8.77 | 8.74 | 8.75 | 8.71 | 0.13% | 22,916 |
| Sep 18, 2025 | 8.81 | 8.81 | 8.73 | 8.74 | 8.70 | -0.33% | 29,521 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.77 | 8.77 | 8.72 | 0.22% | 35,641 |
| Sep 16, 2025 | 8.75 | 8.78 | 8.74 | 8.75 | 8.71 | -0.11% | 31,364 |
| Sep 15, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.72 | 0.11% | 34,317 |
| Sep 12, 2025 | 8.72 | 8.77 | 8.72 | 8.75 | 8.71 | 0.13% | 16,322 |
| Sep 11, 2025 | 8.73 | 8.77 | 8.68 | 8.74 | 8.70 | - | 412,320 |
| Sep 10, 2025 | 8.73 | 8.76 | 8.71 | 8.74 | 8.70 | 0.11% | 71,114 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.70 | 8.73 | 8.69 | 0.02% | 68,679 |
| Sep 8, 2025 | 8.70 | 8.76 | 8.70 | 8.73 | 8.68 | 0.32% | 32,348 |
| Sep 5, 2025 | 8.69 | 8.71 | 8.67 | 8.70 | 8.66 | 0.40% | 521,032 |
| Sep 4, 2025 | 8.64 | 8.68 | 8.64 | 8.67 | 8.62 | 0.06% | 60,389 |
| Sep 3, 2025 | 8.63 | 8.68 | 8.63 | 8.66 | 8.62 | 0.17% | 76,512 |
| Sep 2, 2025 | 8.63 | 8.66 | 8.63 | 8.65 | 8.60 | 0.06% | 26,294 |
| Aug 29, 2025 | 8.64 | 8.66 | 8.64 | 8.64 | 8.60 | -0.58% | 17,332 |
| Aug 28, 2025 | 8.68 | 8.70 | 8.65 | 8.69 | 8.61 | 0.07% | 122,460 |
| Aug 27, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.61 | 0.22% | 17,767 |
| Aug 26, 2025 | 8.74 | 8.74 | 8.64 | 8.67 | 8.59 | 0.20% | 44,789 |
| Aug 25, 2025 | 8.63 | 8.68 | 8.63 | 8.65 | 8.57 | -0.08% | 62,794 |
| Aug 22, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.58 | 0.17% | 23,753 |
| Aug 21, 2025 | 8.52 | 8.65 | 8.52 | 8.64 | 8.56 | 0.12% | 15,735 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.61 | 8.63 | 8.55 | -0.12% | 45,475 |
| Aug 19, 2025 | 8.65 | 8.68 | 8.60 | 8.64 | 8.56 | 0.13% | 229,573 |
| Aug 18, 2025 | 8.67 | 8.67 | 8.61 | 8.63 | 8.55 | -0.07% | 9,703 |
| Aug 15, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | 8.56 | -0.06% | 18,401 |
| Aug 14, 2025 | 8.62 | 8.67 | 8.62 | 8.64 | 8.56 | -0.12% | 17,674 |
| Aug 13, 2025 | 8.62 | 8.67 | 8.62 | 8.65 | 8.57 | 0.17% | 26,591 |
| Aug 12, 2025 | 8.58 | 8.65 | 8.58 | 8.64 | 8.56 | 0.23% | 19,468 |
| Aug 11, 2025 | 8.59 | 8.63 | 8.59 | 8.62 | 8.54 | - | 20,220 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.60 | 8.62 | 8.54 | -0.16% | 14,068 |
| Aug 7, 2025 | 8.63 | 8.68 | 8.62 | 8.63 | 8.55 | -0.06% | 642,828 |
| Aug 6, 2025 | 8.61 | 8.64 | 8.61 | 8.63 | 8.56 | -0.01% | 627,494 |
| Aug 5, 2025 | 8.82 | 8.84 | 8.60 | 8.64 | 8.56 | 0.17% | 577,850 |
| Aug 4, 2025 | 8.63 | 8.63 | 8.61 | 8.62 | 8.54 | 0.17% | 31,317 |
| Aug 1, 2025 | 8.60 | 8.62 | 8.59 | 8.61 | 8.53 | 0.48% | 13,611 |
| Jul 31, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.49 | -0.59% | 33,072 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.62 | 8.49 | -0.12% | 13,083 |
| Jul 29, 2025 | 8.59 | 8.63 | 8.59 | 8.63 | 8.50 | 0.26% | 27,548 |