Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.20
+0.01 (0.12%)
At close: Oct 9, 2026, 4:00 PM EDT
8.19
-0.01 (-0.12%)
After-hours: Oct 9, 2026, 7:30 PM EDT
MBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.23 | 8.24 | 8.17 | 8.20 | 8.20 | 0.18% | 71,365 |
| Oct 8, 2026 | 8.16 | 8.20 | 8.15 | 8.19 | 8.19 | 0.31% | 115,715 |
| Oct 7, 2026 | 8.13 | 8.17 | 8.13 | 8.16 | 8.16 | - | 110,045 |
| Oct 6, 2026 | 8.19 | 8.19 | 8.13 | 8.16 | 8.16 | 0.06% | 155,068 |
| Oct 5, 2026 | 8.19 | 8.19 | 8.14 | 8.16 | 8.16 | -0.43% | 34,053 |
| Oct 2, 2026 | 8.23 | 8.23 | 8.18 | 8.19 | 8.19 | -0.24% | 358,145 |
| Oct 1, 2026 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | 0.49% | 167,705 |
| Sep 30, 2026 | 8.21 | 8.21 | 8.17 | 8.17 | 8.17 | -0.21% | 35,049 |
| Sep 29, 2026 | 8.24 | 8.26 | 8.21 | 8.23 | 8.19 | -0.25% | 1,641,035 |
| Sep 28, 2026 | 8.27 | 8.27 | 8.24 | 8.25 | 8.21 | -0.59% | 98,003 |
| Sep 25, 2026 | 8.27 | 8.30 | 8.27 | 8.30 | 8.26 | - | 195,513 |
| Sep 24, 2026 | 8.32 | 8.32 | 8.29 | 8.30 | 8.26 | -0.64% | 46,497 |
| Sep 23, 2026 | 8.35 | 8.38 | 8.33 | 8.35 | 8.31 | -0.57% | 48,153 |
| Sep 22, 2026 | 8.39 | 8.41 | 8.38 | 8.40 | 8.36 | -0.06% | 88,642 |
| Sep 21, 2026 | 8.38 | 8.41 | 8.36 | 8.40 | 8.36 | 0.24% | 122,458 |
| Sep 18, 2026 | 8.39 | 8.40 | 8.37 | 8.38 | 8.34 | -0.23% | 18,115 |
| Sep 17, 2026 | 8.40 | 8.41 | 8.38 | 8.40 | 8.36 | 0.34% | 33,265 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.36 | 8.37 | 8.33 | 0.02% | 41,128 |
| Sep 15, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.33 | -0.17% | 104,108 |
| Sep 14, 2026 | 8.38 | 8.40 | 8.37 | 8.39 | 8.35 | -0.12% | 102,453 |
| Sep 11, 2026 | 8.41 | 8.43 | 8.39 | 8.40 | 8.36 | -0.36% | 59,760 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.41 | 8.43 | 8.39 | -0.59% | 70,743 |
| Sep 9, 2026 | 8.49 | 8.49 | 8.47 | 8.48 | 8.44 | -0.12% | 33,212 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.48 | 8.49 | 8.45 | -0.12% | 123,114 |
| Sep 4, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.46 | 0.18% | 1,174,700 |
| Sep 3, 2026 | 8.49 | 8.50 | 8.48 | 8.48 | 8.44 | - | 48,728 |
| Sep 2, 2026 | 8.44 | 8.48 | 8.44 | 8.48 | 8.44 | -0.18% | 4,496,529 |
| Sep 1, 2026 | 8.46 | 8.52 | 8.46 | 8.50 | 8.46 | 0.18% | 156,428 |
| Aug 31, 2026 | 8.50 | 8.51 | 8.48 | 8.48 | 8.44 | -0.60% | 64,033 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | 8.49 | -0.17% | 17,033 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.57 | 8.58 | 8.51 | -0.06% | 6,474 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.51 | - | 45,496 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.57 | 8.59 | 8.51 | 0.35% | 46,342 |
| Aug 24, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.48 | 0.06% | 21,938 |
| Aug 21, 2026 | 8.55 | 8.56 | 8.54 | 8.55 | 8.48 | -0.06% | 199,376 |
| Aug 20, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.48 | -0.29% | 32,564 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.55 | 8.58 | 8.51 | 0.53% | 151,136 |
| Aug 18, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.46 | -0.18% | 49,871 |
| Aug 17, 2026 | 8.55 | 8.56 | 8.52 | 8.55 | 8.48 | -0.23% | 32,822 |
| Aug 14, 2026 | 8.58 | 8.59 | 8.56 | 8.57 | 8.50 | 0.06% | 84,762 |
| Aug 13, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.49 | 0.41% | 507,335 |
| Aug 12, 2026 | 8.55 | 8.56 | 8.52 | 8.53 | 8.46 | 0.12% | 55,236 |
| Aug 11, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.45 | -0.35% | 99,795 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.52 | 8.55 | 8.48 | 0.18% | 106,686 |
| Aug 7, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.46 | - | 69,539 |
| Aug 6, 2026 | 8.62 | 8.62 | 8.53 | 8.54 | 8.46 | -0.18% | 165,271 |
| Aug 5, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 8.48 | 0.12% | 274,199 |
| Aug 4, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.47 | 0.41% | 340,961 |
| Aug 3, 2026 | 8.52 | 8.52 | 8.46 | 8.51 | 8.43 | 0.18% | 67,008 |
| Jul 31, 2026 | 8.48 | 8.51 | 8.48 | 8.49 | 8.42 | -0.41% | 94,418 |