Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.40
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
8.38
-0.02 (-0.23%)
After-hours: Sep 18, 2026, 7:30 PM EDT
MBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.39 | 8.40 | 8.37 | 8.38 | 8.38 | -0.23% | 18,114 |
| Sep 17, 2026 | 8.40 | 8.41 | 8.38 | 8.40 | 8.40 | 0.34% | 33,263 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.36 | 8.37 | 8.37 | 0.02% | 41,128 |
| Sep 15, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.37 | -0.17% | 104,107 |
| Sep 14, 2026 | 8.38 | 8.40 | 8.37 | 8.39 | 8.39 | -0.12% | 102,453 |
| Sep 11, 2026 | 8.41 | 8.43 | 8.39 | 8.40 | 8.40 | -0.36% | 59,760 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.41 | 8.43 | 8.43 | -0.59% | 70,743 |
| Sep 9, 2026 | 8.49 | 8.49 | 8.47 | 8.48 | 8.48 | -0.12% | 33,212 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.48 | 8.49 | 8.49 | -0.12% | 123,114 |
| Sep 4, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 0.18% | 1,174,700 |
| Sep 3, 2026 | 8.49 | 8.50 | 8.48 | 8.48 | 8.48 | - | 48,728 |
| Sep 2, 2026 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | -0.18% | 4,496,529 |
| Sep 1, 2026 | 8.46 | 8.52 | 8.46 | 8.50 | 8.50 | 0.18% | 156,428 |
| Aug 31, 2026 | 8.50 | 8.51 | 8.48 | 8.48 | 8.48 | -0.60% | 64,033 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | 8.53 | -0.17% | 17,033 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.57 | 8.58 | 8.55 | -0.06% | 6,474 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.55 | - | 45,496 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.57 | 8.59 | 8.55 | 0.35% | 46,342 |
| Aug 24, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.52 | 0.06% | 21,938 |
| Aug 21, 2026 | 8.55 | 8.56 | 8.54 | 8.55 | 8.52 | -0.06% | 199,376 |
| Aug 20, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.52 | -0.29% | 32,564 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.55 | 8.58 | 8.55 | 0.53% | 151,136 |
| Aug 18, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.50 | -0.18% | 49,871 |
| Aug 17, 2026 | 8.55 | 8.56 | 8.52 | 8.55 | 8.52 | -0.23% | 32,822 |
| Aug 14, 2026 | 8.58 | 8.59 | 8.56 | 8.57 | 8.54 | 0.06% | 84,762 |
| Aug 13, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.53 | 0.41% | 507,335 |
| Aug 12, 2026 | 8.55 | 8.56 | 8.52 | 8.53 | 8.50 | 0.12% | 55,236 |
| Aug 11, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.49 | -0.35% | 99,795 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.52 | 8.55 | 8.52 | 0.18% | 106,686 |
| Aug 7, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.50 | - | 69,539 |
| Aug 6, 2026 | 8.62 | 8.62 | 8.53 | 8.54 | 8.50 | -0.18% | 165,271 |
| Aug 5, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 8.52 | 0.12% | 274,199 |
| Aug 4, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.51 | 0.41% | 340,961 |
| Aug 3, 2026 | 8.52 | 8.52 | 8.46 | 8.51 | 8.47 | 0.18% | 67,008 |
| Jul 31, 2026 | 8.48 | 8.51 | 8.48 | 8.49 | 8.46 | -0.41% | 94,418 |
| Jul 30, 2026 | 8.57 | 8.59 | 8.56 | 8.57 | 8.49 | -0.06% | 42,067 |
| Jul 29, 2026 | 8.55 | 8.58 | 8.55 | 8.57 | 8.50 | -0.06% | 22,150 |
| Jul 28, 2026 | 8.57 | 8.59 | 8.55 | 8.58 | 8.50 | - | 14,095 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.55 | 8.58 | 8.50 | 0.12% | 52,254 |
| Jul 24, 2026 | 8.52 | 8.57 | 8.52 | 8.57 | 8.49 | 0.12% | 40,868 |
| Jul 23, 2026 | 8.53 | 8.56 | 8.52 | 8.56 | 8.48 | -0.23% | 46,274 |
| Jul 22, 2026 | 8.57 | 8.58 | 8.56 | 8.58 | 8.50 | -0.23% | 50,693 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.58 | 8.60 | 8.52 | -0.12% | 45,541 |
| Jul 20, 2026 | 8.61 | 8.62 | 8.60 | 8.61 | 8.53 | -0.06% | 25,760 |
| Jul 17, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.54 | -0.06% | 13,079 |
| Jul 16, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.54 | 0.06% | 45,495 |
| Jul 15, 2026 | 8.55 | 8.62 | 8.55 | 8.61 | 8.54 | 0.12% | 31,554 |
| Jul 14, 2026 | 8.60 | 8.61 | 8.57 | 8.60 | 8.53 | 0.12% | 37,250 |
| Jul 13, 2026 | 8.64 | 8.64 | 8.58 | 8.59 | 8.52 | -0.06% | 16,914 |
| Jul 10, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | 8.52 | -0.12% | 28,646 |