Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.75
-0.02 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
8.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.768.778.748.758.75-0.23%81,897
Dec 4, 20258.748.798.748.778.77-0.06%49,776
Dec 3, 20258.788.788.738.778.77-45,749
Dec 2, 20258.788.788.758.778.770.11%82,405
Dec 1, 20258.738.788.738.768.76-0.30%61,132
Nov 28, 20258.798.808.778.798.79-0.22%15,941
Nov 26, 20258.838.838.788.818.77-75,025
Nov 25, 20258.798.838.798.818.770.40%61,601
Nov 24, 20258.808.828.778.778.74-0.11%59,491
Nov 21, 20258.798.808.768.788.750.17%36,433
Nov 20, 20258.748.788.748.778.730.06%17,803
Nov 19, 20258.748.788.748.768.73-0.07%31,909
Nov 18, 20258.768.788.748.778.730.07%27,461
Nov 17, 20258.748.798.748.768.73-0.17%38,072
Nov 14, 20258.798.808.768.788.740.06%46,651
Nov 13, 20258.798.848.768.778.74-0.11%110,740
Nov 12, 20258.768.818.768.788.75-0.23%55,797
Nov 11, 20258.758.828.758.808.770.34%12,104
Nov 10, 20258.788.818.758.778.74-0.06%39,897
Nov 7, 20258.778.798.748.788.740.15%35,360
Nov 6, 20258.788.788.748.768.730.21%79,944
Nov 5, 20258.788.788.728.748.71-0.30%52,330
Nov 4, 20258.678.798.678.778.740.06%32,353
Nov 3, 20258.718.798.718.778.730.29%45,403
Oct 31, 20258.788.808.748.748.71-0.90%21,182
Oct 30, 20258.808.838.788.828.74-0.29%46,219
Oct 29, 20258.868.878.838.858.77-0.06%22,542
Oct 28, 20258.858.878.828.858.770.23%18,637
Oct 27, 20258.838.868.828.838.75-0.11%31,167
Oct 24, 20258.858.858.818.848.76-0.02%47,792
Oct 23, 20258.838.868.828.848.770.02%46,538
Oct 22, 20258.818.858.818.848.760.06%25,172
Oct 21, 20258.828.858.818.848.760.06%40,842
Oct 20, 20258.838.848.818.838.750.06%34,396
Oct 17, 20258.828.848.808.838.750.23%23,773
Oct 16, 20258.768.828.768.818.730.17%22,226
Oct 15, 20258.888.888.778.798.710.27%166,191
Oct 14, 20258.778.778.748.778.69-0.06%15,978
Oct 13, 20258.778.798.738.778.690.18%45,205
Oct 10, 20258.798.798.728.768.680.06%144,244
Oct 9, 20258.828.828.718.758.67-0.06%79,414
Oct 8, 20258.778.858.738.768.680.11%350,317
Oct 7, 20258.758.758.728.758.67-14,931
Oct 6, 20258.848.848.728.758.67-58,489
Oct 3, 20258.798.798.738.758.67-0.17%32,163
Oct 2, 20258.728.768.728.768.680.23%33,162
Oct 1, 20258.758.758.708.748.660.17%70,881
Sep 30, 20258.718.738.708.738.65-0.51%35,937
Sep 29, 20258.748.778.748.778.650.17%134,202
Sep 26, 20258.728.768.728.768.63-305,644
Sep 25, 20258.768.768.738.768.63-53,476
Sep 24, 20258.758.798.748.768.630.01%116,047
Sep 23, 20258.758.768.728.758.630.13%17,158
Sep 22, 20258.768.768.738.748.62-0.10%9,936
Sep 19, 20258.758.778.748.758.630.13%22,916
Sep 18, 20258.818.818.738.748.62-0.33%29,521
Sep 17, 20258.808.808.778.778.650.22%35,641
Sep 16, 20258.758.788.748.758.63-0.11%31,364
Sep 15, 20258.748.788.748.768.640.11%34,317
Sep 12, 20258.728.778.728.758.630.13%16,322
Sep 11, 20258.738.778.688.748.62-412,320
Sep 10, 20258.738.768.718.748.620.11%71,114
Sep 9, 20258.768.768.708.738.610.02%68,679
Sep 8, 20258.708.768.708.738.610.32%32,348
Sep 5, 20258.698.718.678.708.580.40%521,032
Sep 4, 20258.648.688.648.678.540.06%60,389
Sep 3, 20258.638.688.638.668.540.17%76,512
Sep 2, 20258.638.668.638.658.530.06%26,294
Aug 29, 20258.648.668.648.648.52-0.58%17,332
Aug 28, 20258.688.708.658.698.540.07%122,460
Aug 27, 20258.688.698.668.688.530.22%17,767
Aug 26, 20258.748.748.648.678.510.20%44,789
Aug 25, 20258.638.688.638.658.50-0.08%62,794
Aug 22, 20258.628.668.628.668.500.17%23,753
Aug 21, 20258.528.658.528.648.490.12%15,735
Aug 20, 20258.688.688.618.638.48-0.12%45,475
Aug 19, 20258.658.688.608.648.490.13%229,573
Aug 18, 20258.678.678.618.638.48-0.07%9,703
Aug 15, 20258.648.658.628.648.48-0.06%18,401
Aug 14, 20258.628.678.628.648.49-0.12%17,674
Aug 13, 20258.628.678.628.658.500.17%26,591
Aug 12, 20258.588.658.588.648.480.23%19,468
Aug 11, 20258.598.638.598.628.46-20,220
Aug 8, 20258.658.658.608.628.46-0.16%14,068
Aug 7, 20258.638.688.628.638.48-0.06%642,828
Aug 6, 20258.618.648.618.638.48-0.01%627,494
Aug 5, 20258.828.848.608.648.480.17%577,850
Aug 4, 20258.638.638.618.628.470.17%31,317
Aug 1, 20258.608.628.598.618.450.48%13,611
Jul 31, 20258.588.588.548.568.41-0.59%33,072
Jul 30, 20258.628.648.608.628.41-0.12%13,083
Jul 29, 20258.598.638.598.638.420.26%27,548
Jul 28, 20258.648.648.588.608.40-0.02%144,035
Jul 25, 20258.598.618.578.618.400.01%28,728
Jul 24, 20258.598.618.598.608.40-0.08%29,242
Jul 23, 20258.618.628.578.618.41-0.05%4,697,495
Jul 22, 20258.618.638.598.628.410.15%26,174
Jul 21, 20258.628.628.598.608.400.20%1,134,317
Jul 18, 20258.538.608.538.598.38-44,574
Jul 17, 20258.588.598.578.598.380.12%28,712