Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.73
-0.01 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
8.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.74 | 8.75 | 8.72 | 8.72 | - | -0.23% | 38,428 |
| Apr 27, 2026 | 8.76 | 8.76 | 8.73 | 8.74 | 8.74 | -0.06% | 71,286 |
| Apr 24, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.75 | 0.11% | 70,270 |
| Apr 23, 2026 | 8.75 | 8.84 | 8.72 | 8.74 | 8.74 | - | 96,491 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.72 | 8.74 | 8.74 | - | 31,811 |
| Apr 21, 2026 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | -0.11% | 44,253 |
| Apr 20, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.75 | 0.16% | 32,353 |
| Apr 17, 2026 | 8.75 | 8.78 | 8.72 | 8.73 | 8.73 | 0.16% | 58,486 |
| Apr 16, 2026 | 8.73 | 8.76 | 8.71 | 8.72 | 8.72 | -0.09% | 48,269 |
| Apr 15, 2026 | 8.73 | 8.75 | 8.71 | 8.73 | 8.73 | -0.06% | 381,368 |
| Apr 14, 2026 | 8.71 | 8.74 | 8.68 | 8.73 | 8.73 | 0.24% | 48,222 |
| Apr 13, 2026 | 8.72 | 8.73 | 8.69 | 8.71 | 8.71 | -0.01% | 24,246 |
| Apr 10, 2026 | 8.72 | 8.73 | 8.70 | 8.71 | 8.71 | - | 26,952 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.68 | 8.71 | 8.71 | 0.06% | 25,363 |
| Apr 8, 2026 | 8.71 | 8.73 | 8.68 | 8.71 | 8.71 | - | 37,654 |
| Apr 7, 2026 | 8.70 | 8.73 | 8.64 | 8.71 | 8.71 | 0.12% | 62,376 |
| Apr 6, 2026 | 8.72 | 8.72 | 8.67 | 8.70 | 8.70 | -0.17% | 43,777 |
| Apr 2, 2026 | 8.66 | 8.72 | 8.64 | 8.71 | 8.71 | 0.35% | 34,924 |
| Apr 1, 2026 | 8.62 | 8.73 | 8.62 | 8.68 | 8.68 | 0.23% | 170,244 |
| Mar 31, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 8.66 | -0.63% | 28,686 |
| Mar 30, 2026 | 8.60 | 8.74 | 8.60 | 8.72 | 8.67 | 0.35% | 47,239 |
| Mar 27, 2026 | 8.69 | 8.73 | 8.67 | 8.69 | 8.64 | -0.23% | 37,874 |
| Mar 26, 2026 | 8.79 | 8.79 | 8.68 | 8.71 | 8.66 | -0.29% | 165,662 |
| Mar 25, 2026 | 8.70 | 8.77 | 8.67 | 8.73 | 8.68 | 0.17% | 306,158 |
| Mar 24, 2026 | 8.71 | 8.76 | 8.70 | 8.72 | 8.67 | -0.29% | 28,597 |
| Mar 23, 2026 | 8.76 | 8.78 | 8.71 | 8.74 | 8.69 | -0.06% | 47,360 |
| Mar 20, 2026 | 8.75 | 8.88 | 8.71 | 8.75 | 8.70 | -0.34% | 63,983 |
| Mar 19, 2026 | 8.77 | 8.80 | 8.75 | 8.78 | 8.73 | -0.14% | 24,586 |
| Mar 18, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | 8.74 | 0.02% | 47,627 |
| Mar 17, 2026 | 8.79 | 8.82 | 8.76 | 8.79 | 8.74 | 0.11% | 79,943 |
| Mar 16, 2026 | 8.78 | 8.80 | 8.75 | 8.78 | 8.73 | 0.34% | 94,118 |
| Mar 13, 2026 | 8.75 | 8.78 | 8.72 | 8.75 | 8.70 | -0.40% | 65,468 |
| Mar 12, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.73 | -0.11% | 34,231 |
| Mar 11, 2026 | 8.82 | 8.82 | 8.76 | 8.79 | 8.74 | -0.28% | 656,045 |
| Mar 10, 2026 | 8.81 | 8.83 | 8.78 | 8.82 | 8.77 | -0.26% | 92,433 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.80 | 8.84 | 8.79 | 0.15% | 31,108 |
| Mar 6, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.78 | 0.11% | 53,610 |
| Mar 5, 2026 | 8.83 | 8.84 | 8.81 | 8.82 | 8.77 | -0.17% | 21,307 |
| Mar 4, 2026 | 8.92 | 8.92 | 8.82 | 8.83 | 8.78 | -0.11% | 19,478 |
| Mar 3, 2026 | 8.84 | 8.85 | 8.82 | 8.84 | 8.79 | -0.28% | 1,798,231 |
| Mar 2, 2026 | 8.87 | 8.89 | 8.85 | 8.87 | 8.82 | 0.06% | 83,343 |
| Feb 27, 2026 | 8.87 | 8.90 | 8.85 | 8.86 | 8.81 | -0.23% | 34,019 |
| Feb 26, 2026 | 8.82 | 8.89 | 8.82 | 8.88 | 8.80 | 0.23% | 72,037 |
| Feb 25, 2026 | 8.85 | 8.87 | 8.83 | 8.86 | 8.78 | 0.11% | 43,661 |
| Feb 24, 2026 | 8.85 | 8.87 | 8.84 | 8.85 | 8.77 | - | 38,906 |
| Feb 23, 2026 | 8.82 | 8.89 | 8.82 | 8.85 | 8.77 | - | 38,011 |
| Feb 20, 2026 | 8.76 | 8.86 | 8.76 | 8.85 | 8.77 | 0.11% | 47,525 |
| Feb 19, 2026 | 8.83 | 8.85 | 8.80 | 8.84 | 8.76 | 0.17% | 54,901 |
| Feb 18, 2026 | 8.79 | 8.85 | 8.79 | 8.83 | 8.75 | -0.11% | 109,685 |
| Feb 17, 2026 | 8.84 | 8.84 | 8.83 | 8.84 | 8.76 | -0.07% | 76,550 |