Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.79
0.00 (-0.03%)
Mar 18, 2026, 4:00 PM EDT - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | 8.79 | 0.02% | 47,627 |
| Mar 17, 2026 | 8.79 | 8.82 | 8.76 | 8.79 | 8.79 | 0.11% | 79,943 |
| Mar 16, 2026 | 8.78 | 8.80 | 8.75 | 8.78 | 8.78 | 0.34% | 94,118 |
| Mar 13, 2026 | 8.75 | 8.78 | 8.72 | 8.75 | 8.75 | -0.40% | 65,468 |
| Mar 12, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.78 | -0.11% | 34,231 |
| Mar 11, 2026 | 8.82 | 8.82 | 8.76 | 8.79 | 8.79 | -0.28% | 656,045 |
| Mar 10, 2026 | 8.81 | 8.83 | 8.78 | 8.82 | 8.82 | -0.26% | 92,433 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.80 | 8.84 | 8.84 | 0.15% | 31,108 |
| Mar 6, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.83 | 0.11% | 53,610 |
| Mar 5, 2026 | 8.83 | 8.84 | 8.81 | 8.82 | 8.82 | -0.17% | 21,307 |
| Mar 4, 2026 | 8.92 | 8.92 | 8.82 | 8.83 | 8.83 | -0.11% | 19,478 |
| Mar 3, 2026 | 8.84 | 8.85 | 8.82 | 8.84 | 8.84 | -0.28% | 1,798,231 |
| Mar 2, 2026 | 8.87 | 8.89 | 8.85 | 8.87 | 8.87 | 0.06% | 83,343 |
| Feb 27, 2026 | 8.87 | 8.90 | 8.85 | 8.86 | 8.86 | -0.23% | 34,019 |
| Feb 26, 2026 | 8.82 | 8.89 | 8.82 | 8.88 | 8.85 | 0.23% | 72,037 |
| Feb 25, 2026 | 8.85 | 8.87 | 8.83 | 8.86 | 8.83 | 0.11% | 43,661 |
| Feb 24, 2026 | 8.85 | 8.87 | 8.84 | 8.85 | 8.82 | - | 38,906 |
| Feb 23, 2026 | 8.82 | 8.89 | 8.82 | 8.85 | 8.82 | - | 38,011 |
| Feb 20, 2026 | 8.76 | 8.86 | 8.76 | 8.85 | 8.82 | 0.11% | 47,525 |
| Feb 19, 2026 | 8.83 | 8.85 | 8.80 | 8.84 | 8.81 | 0.17% | 54,901 |
| Feb 18, 2026 | 8.79 | 8.85 | 8.79 | 8.83 | 8.79 | -0.11% | 109,685 |
| Feb 17, 2026 | 8.84 | 8.84 | 8.83 | 8.84 | 8.80 | -0.07% | 76,550 |
| Feb 13, 2026 | 8.84 | 8.85 | 8.83 | 8.84 | 8.81 | 0.29% | 58,748 |
| Feb 12, 2026 | 8.81 | 8.82 | 8.79 | 8.82 | 8.78 | 0.46% | 54,944 |
| Feb 11, 2026 | 8.87 | 8.98 | 8.75 | 8.78 | 8.74 | -0.11% | 75,020 |
| Feb 10, 2026 | 9.13 | 9.13 | 8.77 | 8.79 | 8.75 | 0.23% | 64,473 |
| Feb 9, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | 8.73 | - | 45,876 |
| Feb 6, 2026 | 9.02 | 9.02 | 8.75 | 8.77 | 8.73 | 0.11% | 60,723 |
| Feb 5, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.72 | 0.06% | 80,650 |
| Feb 4, 2026 | 8.74 | 8.76 | 8.72 | 8.75 | 8.72 | - | 101,269 |
| Feb 3, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.72 | 0.06% | 119,406 |
| Feb 2, 2026 | 8.81 | 8.81 | 8.74 | 8.75 | 8.71 | -0.06% | 93,047 |
| Jan 30, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | 8.72 | -0.40% | 271,243 |
| Jan 29, 2026 | 8.75 | 8.79 | 8.75 | 8.79 | 8.72 | 0.07% | 131,523 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | 8.71 | 0.05% | 48,084 |
| Jan 27, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | 8.71 | 0.05% | 46,157 |
| Jan 26, 2026 | 8.81 | 8.81 | 8.76 | 8.77 | 8.71 | 0.13% | 95,772 |
| Jan 23, 2026 | 8.77 | 8.82 | 8.74 | 8.76 | 8.70 | 0.23% | 181,700 |
| Jan 22, 2026 | 8.76 | 8.76 | 8.69 | 8.74 | 8.68 | - | 87,131 |
| Jan 21, 2026 | 8.73 | 8.76 | 8.71 | 8.74 | 8.68 | 0.23% | 120,539 |
| Jan 20, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.66 | -0.34% | 74,334 |
| Jan 16, 2026 | 8.76 | 8.77 | 8.74 | 8.75 | 8.69 | -0.11% | 68,334 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | 8.70 | -0.23% | 46,477 |
| Jan 14, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.72 | 0.29% | 110,137 |
| Jan 13, 2026 | 8.79 | 8.79 | 8.72 | 8.76 | 8.69 | -0.26% | 171,043 |
| Jan 12, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.71 | -0.10% | 85,225 |
| Jan 9, 2026 | 9.16 | 9.16 | 8.76 | 8.79 | 8.72 | 0.48% | 669,315 |
| Jan 8, 2026 | 8.75 | 8.76 | 8.74 | 8.75 | 8.68 | - | 38,779 |
| Jan 7, 2026 | 8.75 | 8.76 | 8.73 | 8.75 | 8.68 | - | 27,202 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.74 | 8.75 | 8.68 | -0.06% | 141,837 |