Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.68
0.00 (0.00%)
Feb 27, 2025, 4:00 PM EST - Market closed

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20258.608.708.608.688.680.12%64,745
Feb 25, 20258.728.728.648.678.670.45%44,289
Feb 24, 20258.608.668.608.638.630.36%57,903
Feb 21, 20258.578.608.578.608.600.47%48,941
Feb 20, 20258.578.598.558.568.560.23%64,877
Feb 19, 20258.558.558.528.548.54-0.23%36,248
Feb 18, 20258.588.588.548.568.56-0.23%36,811
Feb 14, 20258.568.588.548.588.580.59%82,771
Feb 13, 20258.418.558.418.538.530.29%386,441
Feb 12, 20258.538.538.498.518.51-0.53%48,798
Feb 11, 20258.548.558.518.558.55-0.12%35,514
Feb 10, 20258.568.568.548.568.560.06%37,760
Feb 7, 20258.658.658.528.568.56-0.12%59,387
Feb 6, 20258.558.588.548.578.57-0.06%36,139
Feb 5, 20258.508.588.508.578.570.29%58,771
Feb 4, 20258.598.598.498.558.550.23%57,018
Feb 3, 20258.588.588.528.538.53-0.06%28,779
Jan 31, 20258.558.558.528.538.53-0.47%51,221
Jan 30, 20258.548.588.548.578.54-90,281
Jan 29, 20258.578.588.548.578.540.35%37,271
Jan 28, 20258.478.578.478.548.510.47%44,803
Jan 27, 20258.528.538.488.508.47-83,086
Jan 24, 20258.488.518.468.508.470.35%69,184
Jan 23, 20258.378.508.378.478.44-0.41%27,055
Jan 22, 20258.528.528.488.518.48-0.06%55,223
Jan 21, 20258.558.558.478.518.480.24%37,951
Jan 17, 20258.418.518.418.498.46-0.12%369,835
Jan 16, 20258.458.508.458.508.470.24%648,623
Jan 15, 20258.518.538.458.488.450.36%231,949
Jan 14, 20258.418.478.398.458.420.12%6,584,748
Jan 13, 20258.478.478.438.448.41-0.41%80,809
Jan 10, 20259.079.078.458.488.45-0.06%76,452
Jan 8, 20258.368.518.368.488.45-0.24%43,130
Jan 7, 20258.588.588.488.508.47-0.12%77,932
Jan 6, 20258.568.568.488.518.48-0.06%44,686
Jan 3, 20258.528.648.508.528.49-0.18%26,233
Jan 2, 20258.588.588.498.538.50-94,807
Dec 31, 20248.538.538.508.538.50-0.35%56,522
Dec 30, 20248.538.598.538.568.50-0.12%44,289
Dec 27, 20248.578.578.558.578.51-30,323
Dec 26, 20248.548.578.538.578.510.23%94,728
Dec 24, 20248.628.628.378.558.49-0.12%789,152
Dec 23, 20248.558.568.548.568.500.12%76,998
Dec 20, 20248.568.598.558.558.49-50,987
Dec 19, 20248.428.628.428.558.49-0.18%1,056,914
Dec 18, 20248.598.668.568.578.50-0.29%1,302,113
Dec 17, 20248.528.628.528.598.53-0.35%77,693
Dec 16, 20248.608.638.588.628.560.17%42,962
Dec 13, 20248.618.618.588.618.54-0.12%20,953
Dec 12, 20248.638.648.608.628.55-0.29%38,059
Dec 11, 20248.688.688.628.648.58-0.17%64,491
Dec 10, 20248.648.668.628.668.59-0.17%28,943
Dec 9, 20248.728.728.648.678.610.06%32,888
Dec 6, 20248.668.698.668.678.600.17%77,064
Dec 5, 20248.668.668.618.658.590.12%38,311
Dec 4, 20248.618.648.598.648.580.17%34,631
Dec 3, 20248.678.678.608.638.56-0.06%31,729
Dec 2, 20248.628.648.588.638.570.17%43,118
Nov 29, 20248.628.628.608.628.55-0.29%10,176
Nov 27, 20248.658.658.608.648.540.17%76,289
Nov 26, 20248.628.658.608.638.53-0.06%31,734
Nov 25, 20248.638.648.608.638.530.35%171,460
Nov 22, 20248.628.628.578.608.500.35%43,129
Nov 21, 20248.588.598.568.578.47-0.35%58,441
Nov 20, 20248.578.608.578.608.500.12%89,229
Nov 19, 20248.648.648.588.598.490.12%51,159
Nov 18, 20248.568.588.568.588.480.18%41,716
Nov 15, 20248.568.578.548.578.47-0.06%35,684
Nov 14, 20248.578.588.558.578.470.18%50,076
Nov 13, 20248.558.568.548.568.46-0.23%32,514
Nov 12, 20248.588.588.568.588.48-0.41%35,947
Nov 11, 20248.608.628.608.618.51-0.06%25,732
Nov 8, 20248.658.658.608.628.52-0.40%815,182
Nov 7, 20248.618.658.608.658.550.70%71,680
Nov 6, 20248.588.608.568.598.49-0.35%51,337
Nov 5, 20248.598.628.588.628.520.29%30,935
Nov 4, 20248.618.618.608.608.500.12%29,091
Nov 1, 20248.608.618.588.598.49-0.17%18,031
Oct 31, 20248.598.618.588.608.50-0.86%476,757
Oct 30, 20248.698.708.688.688.54-41,064
Oct 29, 20248.628.688.628.688.54-0.06%19,151
Oct 28, 20248.688.718.628.688.54-0.23%44,229
Oct 25, 20248.738.738.708.708.56-0.23%31,170
Oct 24, 20248.688.728.688.728.580.23%33,881
Oct 23, 20248.688.728.688.708.56-0.23%18,725
Oct 22, 20248.718.738.718.728.58-0.17%16,398
Oct 21, 20248.768.768.728.748.60-0.40%43,878
Oct 18, 20248.738.778.738.778.63-313,399
Oct 17, 20248.758.778.758.778.63-0.23%35,943
Oct 16, 20248.788.798.778.798.650.23%46,049
Oct 15, 20248.778.798.758.778.63-0.11%41,877
Oct 14, 20248.758.788.758.788.640.17%19,669
Oct 11, 20248.778.798.758.778.630.06%44,540
Oct 10, 20248.778.828.758.768.62-104,290
Oct 9, 20248.758.788.758.768.62-24,530
Oct 8, 20248.748.788.748.768.620.11%36,171
Oct 7, 20248.788.798.758.758.61-0.74%32,641
Oct 4, 20248.828.838.808.828.68-0.28%81,368
Oct 3, 20248.878.888.848.848.70-0.33%35,762
Oct 2, 20248.868.888.848.878.73-0.17%74,677