Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.69
+0.01 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.70 | 8.67 | 8.69 | 8.69 | 0.12% | 34,704 |
| Jun 25, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | 0.29% | 80,142 |
| Jun 24, 2026 | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | 0.41% | 21,132 |
| Jun 23, 2026 | 8.61 | 8.64 | 8.61 | 8.62 | 8.62 | -0.12% | 136,730 |
| Jun 22, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.63 | - | 98,448 |
| Jun 18, 2026 | 8.63 | 8.64 | 8.62 | 8.63 | 8.63 | -0.12% | 33,945 |
| Jun 17, 2026 | 8.61 | 8.67 | 8.61 | 8.64 | 8.64 | -0.12% | 24,331 |
| Jun 16, 2026 | 8.71 | 8.71 | 8.62 | 8.65 | 8.65 | 0.12% | 45,929 |
| Jun 15, 2026 | 8.64 | 8.66 | 8.62 | 8.64 | 8.64 | 0.12% | 27,063 |
| Jun 12, 2026 | 8.63 | 8.64 | 8.61 | 8.63 | 8.63 | - | 42,450 |
| Jun 11, 2026 | 8.61 | 8.63 | 8.59 | 8.63 | 8.63 | 0.35% | 33,360 |
| Jun 10, 2026 | 8.59 | 8.61 | 8.58 | 8.60 | 8.60 | - | 35,014 |
| Jun 9, 2026 | 8.60 | 8.62 | 8.58 | 8.60 | 8.60 | - | 50,780 |
| Jun 8, 2026 | 8.60 | 8.61 | 8.58 | 8.60 | 8.60 | 0.11% | 53,294 |
| Jun 5, 2026 | 8.60 | 8.62 | 8.58 | 8.59 | 8.59 | -0.34% | 54,493 |
| Jun 4, 2026 | 8.63 | 8.63 | 8.60 | 8.62 | 8.62 | 0.12% | 34,549 |
| Jun 3, 2026 | 8.64 | 8.64 | 8.60 | 8.61 | 8.61 | -0.29% | 27,173 |
| Jun 2, 2026 | 8.60 | 8.64 | 8.58 | 8.63 | 8.63 | 0.17% | 27,438 |
| Jun 1, 2026 | 8.58 | 8.63 | 8.58 | 8.62 | 8.62 | -0.06% | 38,854 |
| May 29, 2026 | 8.62 | 8.70 | 8.60 | 8.62 | 8.62 | 0.13% | 133,679 |
| May 28, 2026 | 8.68 | 8.68 | 8.63 | 8.65 | 8.61 | 0.12% | 31,446 |
| May 27, 2026 | 8.61 | 8.65 | 8.61 | 8.64 | 8.60 | 0.12% | 29,034 |
| May 26, 2026 | 8.67 | 8.67 | 8.61 | 8.63 | 8.59 | 0.23% | 38,558 |
| May 22, 2026 | 8.58 | 8.62 | 8.58 | 8.61 | 8.57 | - | 62,875 |
| May 21, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.57 | 0.23% | 39,051 |
| May 20, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.55 | 0.10% | 85,634 |
| May 19, 2026 | 8.59 | 8.59 | 8.56 | 8.58 | 8.54 | -0.22% | 88,322 |
| May 18, 2026 | 8.61 | 8.61 | 8.57 | 8.60 | 8.56 | -0.35% | 55,288 |
| May 15, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.59 | -0.29% | 69,965 |
| May 14, 2026 | 8.59 | 8.66 | 8.59 | 8.65 | 8.61 | 0.06% | 70,240 |
| May 13, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.61 | -0.12% | 43,838 |
| May 12, 2026 | 8.69 | 8.69 | 8.64 | 8.66 | 8.62 | -0.23% | 57,635 |
| May 11, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.64 | -0.12% | 37,503 |
| May 8, 2026 | 8.71 | 8.71 | 8.66 | 8.69 | 8.65 | 0.12% | 31,713 |
| May 7, 2026 | 8.69 | 8.71 | 8.66 | 8.68 | 8.64 | - | 36,406 |
| May 6, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.64 | 0.35% | 64,449 |
| May 5, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.61 | -0.17% | 69,762 |
| May 4, 2026 | 8.72 | 8.72 | 8.65 | 8.66 | 8.62 | -0.17% | 116,435 |
| May 1, 2026 | 8.74 | 8.74 | 8.65 | 8.68 | 8.64 | 0.06% | 49,397 |
| Apr 30, 2026 | 8.64 | 8.68 | 8.64 | 8.67 | 8.63 | 0.15% | 294,603 |
| Apr 29, 2026 | 8.73 | 8.73 | 8.70 | 8.71 | 8.62 | -0.29% | 502,421 |
| Apr 28, 2026 | 8.74 | 8.75 | 8.72 | 8.73 | 8.65 | -0.11% | 38,433 |
| Apr 27, 2026 | 8.76 | 8.76 | 8.73 | 8.74 | 8.66 | -0.06% | 71,391 |
| Apr 24, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.66 | 0.11% | 70,270 |
| Apr 23, 2026 | 8.75 | 8.84 | 8.72 | 8.74 | 8.65 | - | 96,492 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.72 | 8.74 | 8.65 | - | 31,811 |
| Apr 21, 2026 | 8.73 | 8.74 | 8.72 | 8.74 | 8.65 | -0.11% | 44,253 |
| Apr 20, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.66 | 0.16% | 32,353 |
| Apr 17, 2026 | 8.75 | 8.78 | 8.72 | 8.73 | 8.65 | 0.16% | 58,486 |
| Apr 16, 2026 | 8.73 | 8.76 | 8.71 | 8.72 | 8.63 | -0.09% | 48,269 |