MBS Historical Prices
NASDAQ: MBSAngel OakSecuritized Bond - DiversifiedETFUSD
8.20+0.0054 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBS price history
The price history for Angel Oak Mortgage-Backed Securities (MBS) on this page begins on October 7, 2026, when the stock closed at $8.16; it most recently closed at $8.20 on October 9, 2026. The highest price in this record is $8.24, reached on October 9, 2026; the latest close is 0.5% below that peak. 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
MBS returns
1 week
+0.44%
MBS price return, excluding dividends.
MBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.23 | 8.24 | 8.17 | 8.20 | +0.13% | |
| 8.16 | 8.20 | 8.15 | 8.19 | +0.31% | |
| 8.13 | 8.17 | 8.13 | 8.16 | — |