Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.75
-0.01 (-0.06%)
Feb 2, 2026, 4:00 PM EST - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.81 | 8.81 | 8.74 | 8.75 | 8.75 | -0.06% | 93,047 |
| Jan 30, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | 8.75 | -0.40% | 271,243 |
| Jan 29, 2026 | 8.75 | 8.79 | 8.75 | 8.79 | 8.75 | 0.07% | 131,523 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | 8.75 | 0.05% | 48,084 |
| Jan 27, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | 8.74 | 0.05% | 46,157 |
| Jan 26, 2026 | 8.81 | 8.81 | 8.76 | 8.77 | 8.74 | 0.13% | 95,772 |
| Jan 23, 2026 | 8.77 | 8.82 | 8.74 | 8.76 | 8.73 | 0.23% | 181,700 |
| Jan 22, 2026 | 8.76 | 8.76 | 8.69 | 8.74 | 8.71 | - | 87,131 |
| Jan 21, 2026 | 8.73 | 8.76 | 8.71 | 8.74 | 8.71 | 0.23% | 120,539 |
| Jan 20, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.69 | -0.34% | 74,334 |
| Jan 16, 2026 | 8.76 | 8.77 | 8.74 | 8.75 | 8.72 | -0.11% | 68,334 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | 8.73 | -0.23% | 46,477 |
| Jan 14, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.75 | 0.29% | 110,137 |
| Jan 13, 2026 | 8.79 | 8.79 | 8.72 | 8.76 | 8.72 | -0.26% | 171,043 |
| Jan 12, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.74 | -0.10% | 85,225 |
| Jan 9, 2026 | 9.16 | 9.16 | 8.76 | 8.79 | 8.75 | 0.48% | 669,315 |
| Jan 8, 2026 | 8.75 | 8.76 | 8.74 | 8.75 | 8.71 | - | 38,779 |
| Jan 7, 2026 | 8.75 | 8.76 | 8.73 | 8.75 | 8.71 | - | 27,202 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.74 | 8.75 | 8.71 | -0.06% | 141,837 |
| Jan 5, 2026 | 8.75 | 8.75 | 8.74 | 8.75 | 8.72 | 0.11% | 171,906 |
| Jan 2, 2026 | 8.73 | 8.75 | 8.73 | 8.74 | 8.71 | -0.06% | 43,867 |
| Dec 31, 2025 | 8.75 | 8.77 | 8.74 | 8.75 | 8.71 | -0.46% | 44,129 |
| Dec 30, 2025 | 8.81 | 8.81 | 8.78 | 8.79 | 8.71 | -0.11% | 36,812 |
| Dec 29, 2025 | 8.81 | 8.81 | 8.79 | 8.80 | 8.72 | - | 30,418 |
| Dec 26, 2025 | 8.80 | 8.81 | 8.77 | 8.80 | 8.72 | 0.11% | 34,028 |
| Dec 24, 2025 | 8.78 | 8.80 | 8.77 | 8.79 | 8.71 | 0.26% | 14,395 |
| Dec 23, 2025 | 8.79 | 8.79 | 8.75 | 8.76 | 8.69 | -0.03% | 23,826 |
| Dec 22, 2025 | 8.78 | 8.81 | 8.76 | 8.77 | 8.69 | -0.23% | 90,752 |
| Dec 19, 2025 | 8.76 | 8.81 | 8.75 | 8.79 | 8.71 | 0.10% | 38,430 |
| Dec 18, 2025 | 8.78 | 8.80 | 8.76 | 8.78 | 8.70 | 0.01% | 41,344 |
| Dec 17, 2025 | 8.79 | 8.79 | 8.74 | 8.78 | 8.70 | 0.14% | 84,850 |
| Dec 16, 2025 | 8.76 | 8.79 | 8.74 | 8.76 | 8.69 | 0.01% | 63,335 |
| Dec 15, 2025 | 8.73 | 8.79 | 8.73 | 8.76 | 8.68 | 0.19% | 45,100 |
| Dec 12, 2025 | 8.74 | 8.75 | 8.73 | 8.75 | 8.67 | -0.06% | 79,658 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.74 | 8.75 | 8.67 | 0.06% | 29,851 |
| Dec 10, 2025 | 8.69 | 8.78 | 8.69 | 8.75 | 8.67 | 0.06% | 81,094 |
| Dec 9, 2025 | 8.77 | 8.77 | 8.73 | 8.74 | 8.66 | - | 31,671 |
| Dec 8, 2025 | 8.72 | 8.76 | 8.72 | 8.74 | 8.66 | -0.06% | 24,400 |
| Dec 5, 2025 | 8.76 | 8.77 | 8.74 | 8.75 | 8.67 | -0.23% | 81,897 |
| Dec 4, 2025 | 8.74 | 8.79 | 8.74 | 8.77 | 8.69 | -0.06% | 49,776 |
| Dec 3, 2025 | 8.78 | 8.78 | 8.73 | 8.77 | 8.69 | - | 45,749 |
| Dec 2, 2025 | 8.78 | 8.78 | 8.75 | 8.77 | 8.69 | 0.11% | 82,405 |
| Dec 1, 2025 | 8.73 | 8.78 | 8.73 | 8.76 | 8.68 | -0.30% | 61,132 |
| Nov 28, 2025 | 8.79 | 8.80 | 8.77 | 8.79 | 8.71 | -0.22% | 15,941 |
| Nov 26, 2025 | 8.83 | 8.83 | 8.78 | 8.81 | 8.70 | - | 75,025 |
| Nov 25, 2025 | 8.79 | 8.83 | 8.79 | 8.81 | 8.69 | 0.40% | 61,601 |
| Nov 24, 2025 | 8.80 | 8.82 | 8.77 | 8.77 | 8.66 | -0.11% | 59,491 |
| Nov 21, 2025 | 8.79 | 8.80 | 8.76 | 8.78 | 8.67 | 0.17% | 36,433 |
| Nov 20, 2025 | 8.74 | 8.78 | 8.74 | 8.77 | 8.66 | 0.06% | 17,803 |
| Nov 19, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.65 | -0.07% | 31,909 |