Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.58
-0.02 (-0.17%)
May 19, 2026, 11:50 AM EDT - Market open
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.59 | 8.59 | 8.56 | 8.58 | - | -0.17% | 30,650 |
| May 18, 2026 | 8.61 | 8.61 | 8.57 | 8.60 | 8.60 | -0.35% | 55,288 |
| May 15, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.63 | -0.29% | 69,965 |
| May 14, 2026 | 8.59 | 8.66 | 8.59 | 8.65 | 8.65 | 0.06% | 70,240 |
| May 13, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.65 | -0.12% | 43,838 |
| May 12, 2026 | 8.69 | 8.69 | 8.64 | 8.66 | 8.66 | -0.23% | 57,635 |
| May 11, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.68 | -0.12% | 37,503 |
| May 8, 2026 | 8.71 | 8.71 | 8.66 | 8.69 | 8.69 | 0.12% | 31,713 |
| May 7, 2026 | 8.69 | 8.71 | 8.66 | 8.68 | 8.68 | - | 36,406 |
| May 6, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 0.35% | 64,449 |
| May 5, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.65 | -0.17% | 69,762 |
| May 4, 2026 | 8.72 | 8.72 | 8.65 | 8.66 | 8.66 | -0.17% | 116,435 |
| May 1, 2026 | 8.74 | 8.74 | 8.65 | 8.68 | 8.68 | 0.06% | 49,397 |
| Apr 30, 2026 | 8.64 | 8.68 | 8.64 | 8.67 | 8.67 | -0.40% | 294,603 |
| Apr 29, 2026 | 8.73 | 8.73 | 8.70 | 8.71 | 8.66 | -0.29% | 502,421 |
| Apr 28, 2026 | 8.74 | 8.75 | 8.72 | 8.73 | 8.68 | -0.11% | 38,433 |
| Apr 27, 2026 | 8.76 | 8.76 | 8.73 | 8.74 | 8.69 | -0.06% | 71,391 |
| Apr 24, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.70 | 0.11% | 70,270 |
| Apr 23, 2026 | 8.75 | 8.84 | 8.72 | 8.74 | 8.69 | - | 96,492 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.72 | 8.74 | 8.69 | - | 31,811 |
| Apr 21, 2026 | 8.73 | 8.74 | 8.72 | 8.74 | 8.69 | -0.11% | 44,253 |
| Apr 20, 2026 | 8.75 | 8.76 | 8.72 | 8.75 | 8.70 | 0.16% | 32,353 |
| Apr 17, 2026 | 8.75 | 8.78 | 8.72 | 8.73 | 8.68 | 0.16% | 58,486 |
| Apr 16, 2026 | 8.73 | 8.76 | 8.71 | 8.72 | 8.67 | -0.09% | 48,269 |
| Apr 15, 2026 | 8.73 | 8.75 | 8.71 | 8.73 | 8.68 | -0.06% | 381,368 |
| Apr 14, 2026 | 8.71 | 8.74 | 8.68 | 8.73 | 8.68 | 0.24% | 48,222 |
| Apr 13, 2026 | 8.72 | 8.73 | 8.69 | 8.71 | 8.66 | -0.01% | 24,246 |
| Apr 10, 2026 | 8.72 | 8.73 | 8.70 | 8.71 | 8.66 | - | 26,952 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.68 | 8.71 | 8.66 | 0.06% | 25,363 |
| Apr 8, 2026 | 8.71 | 8.73 | 8.68 | 8.71 | 8.66 | - | 37,654 |
| Apr 7, 2026 | 8.70 | 8.73 | 8.64 | 8.71 | 8.66 | 0.12% | 62,376 |
| Apr 6, 2026 | 8.72 | 8.72 | 8.67 | 8.70 | 8.65 | -0.17% | 43,777 |
| Apr 2, 2026 | 8.66 | 8.72 | 8.64 | 8.71 | 8.66 | 0.35% | 34,924 |
| Apr 1, 2026 | 8.62 | 8.73 | 8.62 | 8.68 | 8.63 | 0.23% | 170,244 |
| Mar 31, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 8.61 | -0.63% | 28,686 |
| Mar 30, 2026 | 8.60 | 8.74 | 8.60 | 8.72 | 8.62 | 0.35% | 47,239 |
| Mar 27, 2026 | 8.69 | 8.73 | 8.67 | 8.69 | 8.59 | -0.23% | 37,874 |
| Mar 26, 2026 | 8.79 | 8.79 | 8.68 | 8.71 | 8.61 | -0.29% | 165,662 |
| Mar 25, 2026 | 8.70 | 8.77 | 8.67 | 8.73 | 8.64 | 0.17% | 306,158 |
| Mar 24, 2026 | 8.71 | 8.76 | 8.70 | 8.72 | 8.62 | -0.29% | 28,597 |
| Mar 23, 2026 | 8.76 | 8.78 | 8.71 | 8.74 | 8.65 | -0.06% | 47,360 |
| Mar 20, 2026 | 8.75 | 8.88 | 8.71 | 8.75 | 8.65 | -0.34% | 63,983 |
| Mar 19, 2026 | 8.77 | 8.80 | 8.75 | 8.78 | 8.68 | -0.14% | 24,586 |
| Mar 18, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | 8.69 | 0.02% | 47,627 |
| Mar 17, 2026 | 8.79 | 8.82 | 8.76 | 8.79 | 8.69 | 0.11% | 79,943 |
| Mar 16, 2026 | 8.78 | 8.80 | 8.75 | 8.78 | 8.68 | 0.34% | 94,118 |
| Mar 13, 2026 | 8.75 | 8.78 | 8.72 | 8.75 | 8.65 | -0.40% | 65,468 |
| Mar 12, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.68 | -0.11% | 34,231 |
| Mar 11, 2026 | 8.82 | 8.82 | 8.76 | 8.79 | 8.70 | -0.28% | 656,045 |
| Mar 10, 2026 | 8.81 | 8.83 | 8.78 | 8.82 | 8.72 | -0.26% | 92,433 |