MBB Historical Prices
NASDAQ: MBBiSharesGovernment Mortgage-Backed BondETFUSD
89.79+0.06 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBB price history
The price history for iShares MBS (MBB) on this page begins on March 12, 2007, when the stock closed at $100.86; it most recently closed at $89.79 on October 5, 2026. The highest price in this record is $115.28, reached on December 29, 2008; the latest close is 22.1% below that peak. Across the 18 complete calendar years in the table, MBB finished higher in 10 and lower in 8. Its best year was 2014 (+4.5%) and its worst was 2022 (-13.7%).
Over roughly 20 years the share price changed -11.0%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, MBB has lost 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MBB returns
1 week
+0.64%
1 month
-2.64%
3 months
-4.19%
6 months
-5.45%
Year to date
-5.70%
1 year
-5.40%
3 years
+2.09%
5 years
-16.80%
MBB price return, excluding dividends.
MBB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.79 | -5.62% |
| 2025 | 95.14 | +4.00% |
| 2024 | 91.48 | -2.76% |
| 2023 | 94.08 | +1.43% |
| 2022 | 92.75 | -13.66% |
| 2021 | 107.43 | -2.45% |
| 2020 | 110.13 | +1.71% |
| 2019 | 108.28 | +3.21% |
| 2018 | 104.91 | -1.58% |
| 2017 | 106.59 | +0.24% |
| 2016 | 106.34 | -1.26% |
| 2015 | 107.70 | -1.49% |
| 2014 | 109.33 | +4.49% |
| 2013 | 104.63 | -3.26% |
| 2012 | 108.16 | +0.08% |
| 2011 | 108.07 | +2.36% |
| 2010 | 105.58 | -0.38% |
| 2009 | 105.98 | +1.06% |
| 2008 | 104.87 | +2.29% |
| 2007* | 102.52 | +1.65% |
MBB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 89.55 | 89.79 | 89.40 | 89.79 | +0.07% | |
| 89.08 | 89.73 | 88.99 | 89.73 | +0.57% | |
| 88.58 | 89.39 | 88.58 | 89.22 | -0.16% | |
| 89.16 | 89.44 | 89.10 | 89.36 | +0.30% | |
| 89.11 | 89.28 | 88.84 | 89.09 | -0.15% | |
| 89.82 | 89.87 | 89.17 | 89.22 | -0.37% | |
| 89.04 | 89.73 | 88.92 | 89.55 | -0.08% | |
| 89.79 | 89.80 | 89.14 | 89.62 | +0.11% | |
| 89.78 | 89.78 | 89.22 | 89.52 | -0.16% | |
| 89.71 | 89.97 | 89.47 | 89.66 | -0.75% | |
| 90.04 | 90.35 | 89.70 | 90.34 | +0.53% | |
| 90.69 | 90.73 | 89.86 | 89.86 | -0.74% | |
| 91.27 | 91.38 | 90.28 | 90.53 | -1.01% | |
| 91.51 | 91.64 | 91.22 | 91.45 | -0.15% | |
| 91.61 | 91.72 | 91.54 | 91.59 | +0.33% | |
| 91.45 | 91.46 | 91.27 | 91.29 | -0.57% | |
| 91.68 | 91.83 | 91.55 | 91.81 | +0.64% | |
| 91.41 | 91.62 | 91.13 | 91.23 | -0.01% | |
| 91.24 | 91.30 | 91.09 | 91.24 | +0.02% | |
| 91.21 | 91.52 | 91.02 | 91.22 | -0.18% | |
| 91.70 | 91.76 | 91.34 | 91.38 | -0.11% | |
| 91.73 | 91.80 | 91.46 | 91.48 | -0.80% | |
| 92.41 | 92.54 | 92.18 | 92.22 | -0.34% | |
| 92.68 | 92.73 | 92.45 | 92.53 | -0.20% | |
| 92.74 | 92.79 | 92.64 | 92.72 | +0.06% | |
| 92.82 | 92.83 | 92.65 | 92.66 | +0.16% | |
| 92.44 | 92.52 | 92.28 | 92.51 | +0.11% | |
| 92.47 | 92.71 | 92.35 | 92.41 | -0.74% | |
| 93.05 | 93.11 | 92.95 | 93.10 | -0.08% | |
| 93.58 | 93.69 | 93.12 | 93.17 | -0.37% | |
| 93.58 | 93.66 | 93.46 | 93.52 | -0.06% | |
| 93.62 | 93.62 | 93.46 | 93.58 | -0.20% | |
| 93.60 | 93.80 | 93.51 | 93.77 | +0.49% | |
| 93.16 | 93.34 | 93.15 | 93.31 | +0.20% | |
| 93.26 | 93.26 | 93.05 | 93.12 | -0.19% | |
| 93.27 | 93.36 | 93.13 | 93.30 | -0.29% | |
| 93.44 | 93.59 | 93.26 | 93.57 | +0.53% | |
| 92.96 | 93.18 | 92.89 | 93.08 | +0.03% | |
| 93.08 | 93.20 | 92.97 | 93.05 | -0.16% | |
| 93.49 | 93.51 | 93.14 | 93.20 | -0.31% | |
| 93.47 | 93.69 | 93.43 | 93.49 | +0.32% | |
| 93.32 | 93.32 | 93.12 | 93.19 | +0.17% | |
| 93.09 | 93.18 | 92.97 | 93.03 | +0.12% | |
| 93.19 | 93.19 | 92.89 | 92.92 | -0.38% | |
| 93.32 | 93.36 | 93.10 | 93.27 | +0.28% | |
| 93.28 | 93.28 | 92.94 | 93.01 | -0.35% | |
| 93.29 | 93.41 | 93.19 | 93.34 | +0.04% | |
| 93.14 | 93.33 | 93.08 | 93.30 | +0.63% | |
| 92.85 | 92.85 | 92.68 | 92.72 | -0.22% | |
| 93.16 | 93.16 | 92.76 | 92.92 | -0.40% | |
| 93.40 | 93.48 | 93.26 | 93.29 | +0.06% | |
| 93.51 | 93.67 | 93.21 | 93.23 | -0.47% | |
| 93.50 | 93.80 | 93.48 | 93.67 | +0.32% | |
| 93.26 | 93.43 | 93.22 | 93.37 | +0.28% | |
| 92.98 | 93.27 | 92.91 | 93.11 | +0.25% | |
| 92.91 | 92.95 | 92.82 | 92.88 | -0.29% | |
| 93.35 | 93.35 | 93.11 | 93.15 | -0.28% | |
| 93.44 | 93.45 | 93.25 | 93.41 | -0.17% | |
| 93.89 | 93.89 | 93.51 | 93.57 | -0.22% | |
| 93.92 | 94.07 | 93.76 | 93.78 | +0.02% | |
| 93.79 | 93.83 | 93.63 | 93.76 | -0.07% | |
| 93.72 | 93.92 | 93.68 | 93.83 | +0.17% | |
| 93.56 | 93.83 | 93.50 | 93.67 | +0.44% | |
| 93.52 | 93.52 | 93.23 | 93.26 | -0.49% | |
| 93.88 | 93.89 | 93.64 | 93.72 | -0.11% | |
| 93.78 | 93.95 | 93.72 | 93.82 | +0.14% | |
| 93.71 | 93.77 | 93.52 | 93.69 | -0.16% | |
| 94.20 | 94.20 | 93.81 | 93.84 | -0.47% | |
| 94.12 | 94.29 | 94.06 | 94.28 | +0.16% | |
| 94.08 | 94.24 | 94.03 | 94.13 | +0.12% | |
| 93.99 | 94.19 | 93.96 | 94.02 | -0.53% | |
| 94.87 | 94.90 | 94.50 | 94.52 | -0.47% | |
| 94.90 | 95.04 | 94.90 | 94.97 | +0.04% | |
| 94.89 | 95.11 | 94.89 | 94.93 | +0.01% | |
| 95.00 | 95.06 | 94.89 | 94.92 | +0.18% | |
| 94.74 | 94.83 | 94.68 | 94.75 | +0.43% | |
| 94.30 | 94.44 | 94.30 | 94.34 | +0.10% | |
| 94.35 | 94.37 | 94.16 | 94.25 | -0.24% | |
| 94.52 | 94.74 | 94.42 | 94.48 | +0.31% | |
| 94.80 | 94.83 | 94.15 | 94.19 | -0.54% | |
| 94.55 | 94.79 | 94.55 | 94.70 | +0.19% | |
| 94.63 | 94.68 | 94.46 | 94.52 | +0.15% | |
| 94.31 | 94.44 | 94.17 | 94.38 | -0.15% | |
| 93.94 | 94.56 | 93.93 | 94.52 | +0.65% | |
| 93.98 | 94.06 | 93.81 | 93.91 | +0.02% | |
| 93.88 | 94.01 | 93.80 | 93.89 | +0.20% | |
| 93.99 | 94.02 | 93.68 | 93.70 | -0.04% | |
| 93.92 | 93.92 | 93.67 | 93.74 | -0.50% | |
| 94.26 | 94.34 | 94.20 | 94.21 | +0.11% | |
| 94.18 | 94.21 | 93.98 | 94.11 | -0.23% | |
| 94.39 | 94.39 | 94.22 | 94.33 | +0.01% | |
| 94.10 | 94.33 | 93.97 | 94.32 | -0.50% | |
| 94.80 | 94.88 | 94.68 | 94.79 | +0.08% | |
| 94.43 | 94.74 | 94.35 | 94.71 | +0.35% | |
| 94.48 | 94.55 | 94.37 | 94.38 | +0.05% | |
| 94.42 | 94.42 | 94.22 | 94.33 | +0.27% | |
| 94.04 | 94.08 | 93.69 | 94.08 | +0.19% | |
| 93.41 | 93.98 | 93.29 | 93.90 | +0.15% | |
| 93.08 | 93.86 | 93.08 | 93.76 | +0.73% | |
| 93.03 | 93.28 | 92.92 | 93.08 | -0.44% | |
| 93.67 | 93.74 | 93.28 | 93.49 | -0.09% | |
| 93.72 | 93.78 | 93.50 | 93.57 | -0.74% | |
| 94.56 | 94.56 | 94.27 | 94.27 | -0.08% | |
| 94.13 | 94.35 | 94.06 | 94.35 | +0.14% | |
| 94.40 | 94.40 | 94.20 | 94.22 | -0.48% | |
| 94.77 | 94.78 | 94.58 | 94.67 | -0.25% | |
| 94.94 | 94.95 | 94.79 | 94.91 | +0.35% | |
| 94.98 | 94.98 | 94.51 | 94.58 | -0.23% | |
| 94.70 | 94.86 | 94.65 | 94.80 | +0.52% | |
| 94.26 | 94.45 | 94.23 | 94.31 | +0.17% | |
| 94.44 | 94.44 | 94.01 | 94.15 | -0.37% | |
| 94.41 | 94.73 | 94.41 | 94.50 | -0.30% | |
| 94.79 | 94.90 | 94.73 | 94.78 | +0.18% | |
| 94.79 | 94.84 | 94.51 | 94.61 | -0.49% | |
| 95.15 | 95.15 | 95.01 | 95.08 | +0.02% | |
| 95.18 | 95.26 | 95.06 | 95.06 | -0.18% | |
| 95.03 | 95.29 | 94.96 | 95.23 | +0.16% | |
| 95.28 | 95.38 | 94.97 | 95.08 | -0.22% | |
| 95.41 | 95.44 | 95.27 | 95.29 | +0.23% | |
| 95.32 | 95.37 | 95.07 | 95.07 | -0.41% | |
| 95.56 | 95.56 | 95.35 | 95.46 | -0.09% | |
| 95.63 | 95.74 | 95.47 | 95.55 | +0.31% | |
| 95.42 | 95.42 | 95.14 | 95.25 | -0.02% | |
| 95.26 | 95.30 | 95.13 | 95.27 | -0.20% | |
| 95.14 | 95.46 | 95.12 | 95.46 | +0.27% | |
| 94.84 | 95.21 | 94.83 | 95.20 | +0.24% | |
| 95.06 | 95.14 | 94.91 | 94.97 | -0.20% | |
| 95.07 | 95.30 | 94.83 | 95.16 | +0.11% | |
| 95.32 | 95.35 | 95.06 | 95.06 | +0.21% | |
| 94.78 | 94.88 | 94.44 | 94.86 | +0.21% | |
| 94.69 | 94.86 | 94.57 | 94.66 | -0.21% | |
| 94.56 | 94.91 | 94.56 | 94.86 | +0.20% | |
| 94.72 | 94.83 | 94.59 | 94.67 | -0.29% | |
| 94.97 | 95.16 | 94.82 | 94.95 | +0.24% | |
| 94.65 | 94.86 | 94.59 | 94.72 | +0.64% | |
| 93.78 | 94.20 | 93.77 | 94.12 | +0.09% | |
| 94.41 | 94.62 | 94.00 | 94.04 | -0.73% | |
| 94.65 | 94.80 | 94.54 | 94.73 | +0.53% | |
| 94.15 | 94.52 | 94.07 | 94.23 | -0.33% | |
| 94.41 | 94.78 | 94.31 | 94.54 | +0.41% | |
| 94.75 | 94.75 | 94.15 | 94.15 | -0.99% | |
| 94.72 | 95.24 | 94.72 | 95.09 | +0.12% | |
| 95.33 | 95.38 | 94.98 | 94.98 | -0.55% | |
| 95.53 | 95.61 | 95.42 | 95.51 | +0.20% | |
| 95.28 | 95.38 | 95.16 | 95.32 | +0.44% | |
| 95.03 | 95.14 | 94.76 | 94.90 | +0.01% | |
| 95.12 | 95.16 | 94.77 | 94.89 | -0.28% | |
| 95.51 | 95.56 | 95.16 | 95.16 | -0.52% | |
| 95.90 | 95.97 | 95.66 | 95.66 | -0.25% | |
| 95.44 | 95.93 | 95.39 | 95.90 | +0.38% | |
| 95.37 | 95.80 | 95.29 | 95.54 | -0.08% | |
| 95.65 | 95.79 | 95.56 | 95.62 | -0.34% | |
| 96.02 | 96.04 | 95.88 | 95.95 | -0.03% | |
| 95.78 | 96.10 | 95.70 | 95.98 | -0.07% | |
| 96.25 | 96.28 | 96.04 | 96.05 | -0.89% | |
| 96.93 | 96.97 | 96.83 | 96.91 | +0.17% | |
| 96.54 | 96.75 | 96.54 | 96.75 | +0.24% | |
| 96.47 | 96.58 | 96.45 | 96.52 | -0.03% | |
| 96.56 | 96.65 | 96.45 | 96.55 | -0.01% | |
| 96.41 | 96.65 | 96.39 | 96.56 | +0.22% | |
| 96.28 | 96.37 | 96.16 | 96.35 | +0.05% | |
| 96.16 | 96.31 | 96.14 | 96.30 | +0.04% | |
| 96.24 | 96.35 | 96.20 | 96.26 | -0.08% | |
| 96.45 | 96.48 | 96.33 | 96.34 | -0.22% | |
| 96.39 | 96.55 | 96.31 | 96.55 | +0.43% | |
| 95.83 | 96.19 | 95.83 | 96.14 | +0.47% | |
| 95.67 | 95.83 | 95.63 | 95.69 | -0.16% | |
| 95.80 | 95.91 | 95.76 | 95.84 | +0.30% | |
| 95.47 | 95.59 | 95.41 | 95.55 | +0.02% | |
| 95.57 | 95.58 | 95.40 | 95.53 | +0.04% | |
| 95.40 | 95.53 | 95.28 | 95.49 | +0.30% | |
| 95.20 | 95.34 | 95.16 | 95.20 | -0.05% | |
| 95.18 | 95.26 | 95.12 | 95.25 | +0.02% | |
| 95.33 | 95.39 | 95.17 | 95.23 | -0.48% | |
| 95.69 | 95.73 | 95.60 | 95.69 | -0.10% | |
| 95.61 | 95.83 | 95.57 | 95.79 | +0.10% | |
| 95.67 | 95.73 | 95.57 | 95.69 | -0.05% | |
| 95.78 | 95.86 | 95.69 | 95.74 | -0.01% | |
| 95.63 | 95.75 | 95.58 | 95.75 | +0.21% | |
| 95.44 | 95.57 | 95.38 | 95.55 | +0.20% | |
| 95.28 | 95.50 | 95.26 | 95.36 | -0.09% | |
| 95.35 | 95.48 | 95.26 | 95.45 | +0.30% | |
| 95.22 | 95.38 | 95.15 | 95.16 | -0.43% | |
| 95.67 | 95.76 | 95.52 | 95.57 | -0.09% | |
| 95.81 | 95.92 | 95.63 | 95.66 | -0.18% | |
| 95.71 | 95.87 | 95.67 | 95.83 | +0.15% | |
| 95.75 | 95.76 | 95.49 | 95.69 | +0.04% | |
| 95.63 | 95.83 | 95.60 | 95.65 | -0.16% | |
| 95.70 | 95.92 | 95.53 | 95.80 | +0.60% | |
| 95.25 | 95.26 | 95.15 | 95.23 | -0.10% | |
| 95.42 | 95.45 | 95.29 | 95.33 | +0.03% | |
| 95.22 | 95.32 | 95.13 | 95.30 | -0.05% | |
| 95.22 | 95.40 | 95.21 | 95.35 | +0.22% | |
| 95.37 | 95.39 | 95.11 | 95.14 | -0.08% | |
| 95.30 | 95.43 | 95.22 | 95.22 | -0.24% | |
| 95.40 | 95.48 | 95.33 | 95.45 | 0.00% | |
| 95.46 | 95.50 | 95.37 | 95.45 | +0.09% | |
| 95.49 | 95.51 | 95.30 | 95.36 | -0.06% | |
| 95.20 | 95.44 | 95.14 | 95.42 | +0.30% | |
| 94.82 | 95.14 | 94.79 | 95.13 | +0.04% | |
| 95.11 | 95.12 | 95.03 | 95.09 | 0.00% | |
| 95.13 | 95.20 | 95.06 | 95.09 | -0.50% | |
| 95.55 | 95.59 | 95.43 | 95.57 | +0.27% | |
| 95.24 | 95.34 | 95.20 | 95.31 | +0.03% | |
| 95.08 | 95.31 | 95.05 | 95.28 | +0.21% | |
| 95.10 | 95.23 | 95.06 | 95.08 | +0.14% | |
| 94.98 | 95.08 | 94.95 | 94.95 | -0.36% | |
| 95.46 | 95.56 | 95.24 | 95.29 | +0.06% | |
| 94.79 | 95.23 | 94.79 | 95.23 | +0.43% | |
| 95.08 | 95.11 | 94.81 | 94.82 | -0.08% | |
| 94.80 | 95.11 | 94.80 | 94.90 | -0.25% | |
| 95.27 | 95.27 | 95.05 | 95.14 | -0.02% | |
| 95.28 | 95.30 | 95.12 | 95.16 | -0.28% | |
| 95.41 | 95.46 | 95.28 | 95.43 | +0.19% | |
| 95.15 | 95.30 | 95.09 | 95.25 | +0.18% | |
| 95.09 | 95.13 | 94.99 | 95.08 | -0.72% | |
| 95.77 | 95.93 | 95.65 | 95.77 | -0.22% | |
| 95.79 | 96.00 | 95.71 | 95.98 | +0.06% | |
| 95.74 | 96.00 | 95.70 | 95.92 | +0.29% | |
| 95.59 | 95.64 | 95.48 | 95.64 | +0.16% | |
| 95.50 | 95.53 | 95.30 | 95.49 | +0.32% | |
| 95.16 | 95.27 | 95.13 | 95.19 | +0.12% | |
| 95.22 | 95.25 | 94.98 | 95.08 | +0.02% | |
| 95.20 | 95.25 | 95.00 | 95.06 | +0.05% | |
| 95.15 | 95.19 | 95.01 | 95.01 | -0.06% | |
| 95.30 | 95.38 | 95.03 | 95.07 | -0.09% | |
| 95.37 | 95.43 | 95.15 | 95.16 | -0.37% | |
| 95.60 | 95.63 | 95.50 | 95.51 | -0.15% | |
| 95.52 | 95.66 | 95.44 | 95.65 | +0.38% | |
| 95.28 | 95.37 | 95.23 | 95.29 | -0.12% | |
| 95.19 | 95.42 | 95.16 | 95.40 | +0.09% | |
| 95.26 | 95.38 | 95.23 | 95.31 | +0.39% | |
| 95.19 | 95.20 | 94.84 | 94.94 | -0.33% | |
| 95.16 | 95.28 | 95.07 | 95.25 | +0.15% | |
| 95.04 | 95.17 | 95.00 | 95.11 | -0.46% | |
| 95.67 | 95.72 | 95.47 | 95.55 | +0.05% | |
| 95.38 | 95.73 | 95.35 | 95.50 | -0.09% | |
| 96.20 | 96.20 | 95.58 | 95.59 | -0.67% | |
| 96.10 | 96.25 | 96.07 | 96.23 | +0.10% | |
| 96.04 | 96.15 | 95.87 | 96.13 | +0.09% | |
| 96.05 | 96.07 | 95.85 | 96.04 | +0.20% | |
| 95.99 | 96.02 | 95.82 | 95.85 | -0.21% | |
| 96.03 | 96.13 | 95.96 | 96.05 | -0.07% | |
| 96.11 | 96.20 | 96.03 | 96.12 | +0.17% | |
| 95.98 | 95.99 | 95.86 | 95.96 | +0.08% | |
| 95.85 | 95.88 | 95.69 | 95.88 | -0.01% | |
| 95.49 | 95.94 | 95.46 | 95.89 | +0.38% | |
| 95.56 | 95.73 | 95.48 | 95.53 | -0.01% | |
| 95.45 | 95.59 | 95.37 | 95.54 | +0.08% | |
| 95.30 | 95.46 | 95.23 | 95.46 | +0.19% | |
| 95.26 | 95.39 | 95.06 | 95.28 | +0.38% | |
| 95.08 | 95.09 | 94.92 | 94.92 | — |