Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.78
+0.02 (0.17%)
At close: Nov 7, 2025, 4:00 PM EST
8.95
+0.17 (1.99%)
After-hours: Nov 7, 2025, 5:27 PM EST
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.77 | 8.79 | 8.74 | 8.78 | 8.78 | 0.15% | 35,360 |
| Nov 6, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | 8.76 | 0.21% | 79,944 |
| Nov 5, 2025 | 8.78 | 8.78 | 8.72 | 8.74 | 8.74 | -0.30% | 52,330 |
| Nov 4, 2025 | 8.67 | 8.79 | 8.67 | 8.77 | 8.77 | 0.06% | 32,353 |
| Nov 3, 2025 | 8.71 | 8.79 | 8.71 | 8.77 | 8.77 | 0.29% | 45,403 |
| Oct 31, 2025 | 8.78 | 8.80 | 8.74 | 8.74 | 8.74 | -0.90% | 21,182 |
| Oct 30, 2025 | 8.80 | 8.83 | 8.78 | 8.82 | 8.78 | -0.29% | 46,219 |
| Oct 29, 2025 | 8.86 | 8.87 | 8.83 | 8.85 | 8.80 | -0.06% | 22,542 |
| Oct 28, 2025 | 8.85 | 8.87 | 8.82 | 8.85 | 8.81 | 0.23% | 18,637 |
| Oct 27, 2025 | 8.83 | 8.86 | 8.82 | 8.83 | 8.79 | -0.11% | 31,167 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.81 | 8.84 | 8.80 | -0.02% | 47,792 |
| Oct 23, 2025 | 8.83 | 8.86 | 8.82 | 8.84 | 8.80 | 0.02% | 46,538 |
| Oct 22, 2025 | 8.81 | 8.85 | 8.81 | 8.84 | 8.80 | 0.06% | 25,172 |
| Oct 21, 2025 | 8.82 | 8.85 | 8.81 | 8.84 | 8.79 | 0.06% | 40,842 |
| Oct 20, 2025 | 8.83 | 8.84 | 8.81 | 8.83 | 8.79 | 0.06% | 34,396 |
| Oct 17, 2025 | 8.82 | 8.84 | 8.80 | 8.83 | 8.78 | 0.23% | 23,773 |
| Oct 16, 2025 | 8.76 | 8.82 | 8.76 | 8.81 | 8.76 | 0.17% | 22,226 |
| Oct 15, 2025 | 8.88 | 8.88 | 8.77 | 8.79 | 8.75 | 0.27% | 166,191 |
| Oct 14, 2025 | 8.77 | 8.77 | 8.74 | 8.77 | 8.72 | -0.06% | 15,978 |
| Oct 13, 2025 | 8.77 | 8.79 | 8.73 | 8.77 | 8.73 | 0.18% | 45,205 |
| Oct 10, 2025 | 8.79 | 8.79 | 8.72 | 8.76 | 8.71 | 0.06% | 144,244 |
| Oct 9, 2025 | 8.82 | 8.82 | 8.71 | 8.75 | 8.71 | -0.06% | 79,414 |
| Oct 8, 2025 | 8.77 | 8.85 | 8.73 | 8.76 | 8.71 | 0.11% | 350,317 |
| Oct 7, 2025 | 8.75 | 8.75 | 8.72 | 8.75 | 8.70 | - | 14,931 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.72 | 8.75 | 8.70 | - | 58,489 |
| Oct 3, 2025 | 8.79 | 8.79 | 8.73 | 8.75 | 8.70 | -0.17% | 32,163 |
| Oct 2, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.72 | 0.23% | 33,162 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.70 | 8.74 | 8.70 | 0.17% | 70,881 |
| Sep 30, 2025 | 8.71 | 8.73 | 8.70 | 8.73 | 8.68 | -0.51% | 35,937 |
| Sep 29, 2025 | 8.74 | 8.77 | 8.74 | 8.77 | 8.68 | 0.17% | 134,202 |
| Sep 26, 2025 | 8.72 | 8.76 | 8.72 | 8.76 | 8.67 | - | 305,644 |
| Sep 25, 2025 | 8.76 | 8.76 | 8.73 | 8.76 | 8.67 | - | 53,476 |
| Sep 24, 2025 | 8.75 | 8.79 | 8.74 | 8.76 | 8.67 | 0.01% | 116,047 |
| Sep 23, 2025 | 8.75 | 8.76 | 8.72 | 8.75 | 8.67 | 0.13% | 17,158 |
| Sep 22, 2025 | 8.76 | 8.76 | 8.73 | 8.74 | 8.65 | -0.10% | 9,936 |
| Sep 19, 2025 | 8.75 | 8.77 | 8.74 | 8.75 | 8.66 | 0.13% | 22,916 |
| Sep 18, 2025 | 8.81 | 8.81 | 8.73 | 8.74 | 8.65 | -0.33% | 29,521 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.77 | 8.77 | 8.68 | 0.22% | 35,641 |
| Sep 16, 2025 | 8.75 | 8.78 | 8.74 | 8.75 | 8.66 | -0.11% | 31,364 |
| Sep 15, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.67 | 0.11% | 34,317 |
| Sep 12, 2025 | 8.72 | 8.77 | 8.72 | 8.75 | 8.66 | 0.13% | 16,322 |
| Sep 11, 2025 | 8.73 | 8.77 | 8.68 | 8.74 | 8.65 | - | 412,320 |
| Sep 10, 2025 | 8.73 | 8.76 | 8.71 | 8.74 | 8.65 | 0.11% | 71,114 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.70 | 8.73 | 8.64 | 0.02% | 68,679 |
| Sep 8, 2025 | 8.70 | 8.76 | 8.70 | 8.73 | 8.64 | 0.32% | 32,348 |
| Sep 5, 2025 | 8.69 | 8.71 | 8.67 | 8.70 | 8.61 | 0.40% | 521,032 |
| Sep 4, 2025 | 8.64 | 8.68 | 8.64 | 8.67 | 8.58 | 0.06% | 60,389 |
| Sep 3, 2025 | 8.63 | 8.68 | 8.63 | 8.66 | 8.57 | 0.17% | 76,512 |
| Sep 2, 2025 | 8.63 | 8.66 | 8.63 | 8.65 | 8.56 | 0.06% | 26,294 |
| Aug 29, 2025 | 8.64 | 8.66 | 8.64 | 8.64 | 8.55 | -0.58% | 17,332 |