Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.83
0.00 (0.06%)
At close: Mar 6, 2026, 4:00 PM EST
8.65
-0.17 (-1.98%)
After-hours: Mar 6, 2026, 5:49 PM EST

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.838.838.808.838.830.11%53,610
Mar 5, 20268.838.848.818.828.82-0.17%21,307
Mar 4, 20268.928.928.828.838.83-0.11%19,478
Mar 3, 20268.848.858.828.848.84-0.28%1,798,231
Mar 2, 20268.878.898.858.878.870.06%83,343
Feb 27, 20268.878.908.858.868.86-0.23%34,019
Feb 26, 20268.828.898.828.888.850.23%72,037
Feb 25, 20268.858.878.838.868.830.11%43,661
Feb 24, 20268.858.878.848.858.82-38,906
Feb 23, 20268.828.898.828.858.82-38,011
Feb 20, 20268.768.868.768.858.820.11%47,525
Feb 19, 20268.838.858.808.848.810.17%54,901
Feb 18, 20268.798.858.798.838.79-0.11%109,685
Feb 17, 20268.848.848.838.848.80-0.07%76,550
Feb 13, 20268.848.858.838.848.810.29%58,748
Feb 12, 20268.818.828.798.828.780.46%54,944
Feb 11, 20268.878.988.758.788.74-0.11%75,020
Feb 10, 20269.139.138.778.798.750.23%64,473
Feb 9, 20268.768.778.758.778.73-45,876
Feb 6, 20269.029.028.758.778.730.11%60,723
Feb 5, 20268.738.768.738.768.720.06%80,650
Feb 4, 20268.748.768.728.758.72-101,269
Feb 3, 20268.748.758.748.758.720.06%119,406
Feb 2, 20268.818.818.748.758.71-0.06%93,047
Jan 30, 20268.778.778.738.758.72-0.40%271,243
Jan 29, 20268.758.798.758.798.720.07%131,523
Jan 28, 20268.808.808.778.788.710.05%48,084
Jan 27, 20268.808.808.768.788.710.05%46,157
Jan 26, 20268.818.818.768.778.710.13%95,772
Jan 23, 20268.778.828.748.768.700.23%181,700
Jan 22, 20268.768.768.698.748.68-87,131
Jan 21, 20268.738.768.718.748.680.23%120,539
Jan 20, 20268.758.758.728.728.66-0.34%74,334
Jan 16, 20268.768.778.748.758.69-0.11%68,334
Jan 15, 20268.828.828.758.768.70-0.23%46,477
Jan 14, 20268.768.788.748.788.720.29%110,137
Jan 13, 20268.798.798.728.768.69-0.26%171,043
Jan 12, 20268.818.818.768.788.71-0.10%85,225
Jan 9, 20269.169.168.768.798.720.48%669,315
Jan 8, 20268.758.768.748.758.68-38,779
Jan 7, 20268.758.768.738.758.68-27,202
Jan 6, 20268.758.758.748.758.68-0.06%141,837
Jan 5, 20268.758.758.748.758.690.11%171,906
Jan 2, 20268.738.758.738.748.68-0.06%43,867
Dec 31, 20258.758.778.748.758.68-0.46%44,129
Dec 30, 20258.818.818.788.798.68-0.11%36,812
Dec 29, 20258.818.818.798.808.69-30,418
Dec 26, 20258.808.818.778.808.690.11%34,028
Dec 24, 20258.788.808.778.798.680.26%14,395
Dec 23, 20258.798.798.758.768.65-0.03%23,826
Dec 22, 20258.788.818.768.778.66-0.23%90,752
Dec 19, 20258.768.818.758.798.680.10%38,430
Dec 18, 20258.788.808.768.788.670.01%41,344
Dec 17, 20258.798.798.748.788.670.14%84,850
Dec 16, 20258.768.798.748.768.660.01%63,335
Dec 15, 20258.738.798.738.768.650.19%45,100
Dec 12, 20258.748.758.738.758.64-0.06%79,658
Dec 11, 20258.788.788.748.758.640.06%29,851
Dec 10, 20258.698.788.698.758.640.06%81,094
Dec 9, 20258.778.778.738.748.63-31,671
Dec 8, 20258.728.768.728.748.63-0.06%24,400
Dec 5, 20258.768.778.748.758.64-0.23%81,897
Dec 4, 20258.748.798.748.778.66-0.06%49,776
Dec 3, 20258.788.788.738.778.66-45,749
Dec 2, 20258.788.788.758.778.660.11%82,405
Dec 1, 20258.738.788.738.768.65-0.30%61,132
Nov 28, 20258.798.808.778.798.68-0.22%15,941
Nov 26, 20258.838.838.788.818.66-75,025
Nov 25, 20258.798.838.798.818.660.40%61,601
Nov 24, 20258.808.828.778.778.63-0.11%59,491
Nov 21, 20258.798.808.768.788.640.17%36,433
Nov 20, 20258.748.788.748.778.630.06%17,803
Nov 19, 20258.748.788.748.768.62-0.07%31,909
Nov 18, 20258.768.788.748.778.630.07%27,461
Nov 17, 20258.748.798.748.768.62-0.17%38,072
Nov 14, 20258.798.808.768.788.630.06%46,651
Nov 13, 20258.798.848.768.778.63-0.11%110,740
Nov 12, 20258.768.818.768.788.64-0.23%55,797
Nov 11, 20258.758.828.758.808.660.34%12,104
Nov 10, 20258.788.818.758.778.63-0.06%39,897
Nov 7, 20258.778.798.748.788.640.15%35,360
Nov 6, 20258.788.788.748.768.620.21%79,944
Nov 5, 20258.788.788.728.748.60-0.30%52,330
Nov 4, 20258.678.798.678.778.630.06%32,353
Nov 3, 20258.718.798.718.778.630.29%45,403
Oct 31, 20258.788.808.748.748.60-0.90%21,182
Oct 30, 20258.808.838.788.828.64-0.29%46,219
Oct 29, 20258.868.878.838.858.66-0.06%22,542
Oct 28, 20258.858.878.828.858.660.23%18,637
Oct 27, 20258.838.868.828.838.65-0.11%31,167
Oct 24, 20258.858.858.818.848.66-0.02%47,792
Oct 23, 20258.838.868.828.848.660.02%46,538
Oct 22, 20258.818.858.818.848.660.06%25,172
Oct 21, 20258.828.858.818.848.650.06%40,842
Oct 20, 20258.838.848.818.838.650.06%34,396
Oct 17, 20258.828.848.808.838.640.23%23,773
Oct 16, 20258.768.828.768.818.620.17%22,226
Oct 15, 20258.888.888.778.798.610.27%166,191
Oct 14, 20258.778.778.748.778.58-0.06%15,978
Oct 13, 20258.778.798.738.778.590.18%45,205