Angel Oak Mortgage-Backed Securities ETF (MBS) Historical Stock Data
8.80 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBS is up 0.01% a day on average. There have been 15 days where Angel Oak Mortgage-Backed Securities ETF closed green and 15 days where MBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8.80 | 8.80 | ↓$0.01 (-0.09%) | 8.77 | 8.81 | 34.03K |
| 2025-12-24 | 8.78 | 8.79 | ↑$0.01 (0.07%) | 8.77 | 8.80 | 14.40K |
| 2025-12-23 | 8.79 | 8.76 | ↓$0.03 (-0.29%) | 8.75 | 8.79 | 23.83K |
| 2025-12-22 | 8.78 | 8.77 | ↓$0.01 (-0.17%) | 8.76 | 8.81 | 90.75K |
| 2025-12-19 | 8.76 | 8.79 | ↑$0.03 (0.29%) | 8.75 | 8.81 | 38.43K |
| 2025-12-18 | 8.78 | 8.78 | ↓$0.00 (-0.04%) | 8.76 | 8.80 | 41.34K |
| 2025-12-17 | 8.79 | 8.77 | ↓$0.02 (-0.18%) | 8.74 | 8.79 | 84.85K |
| 2025-12-16 | 8.76 | 8.76 | ↑$0.00 (0.03%) | 8.74 | 8.79 | 63.34K |
| 2025-12-15 | 8.73 | 8.76 | ↑$0.03 (0.37%) | 8.73 | 8.79 | 45.10K |
| 2025-12-12 | 8.74 | 8.75 | ↑$0.00 (0.06%) | 8.73 | 8.75 | 79.66K |
| 2025-12-11 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.74 | 8.78 | 29.85K |
| 2025-12-10 | 8.69 | 8.74 | ↑$0.05 (0.63%) | 8.69 | 8.78 | 81.09K |
| 2025-12-09 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.73 | 8.77 | 31.67K |
| 2025-12-08 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.72 | 8.76 | 24.40K |
| 2025-12-05 | 8.76 | 8.75 | ↓$0.01 (-0.17%) | 8.74 | 8.77 | 81.90K |
| 2025-12-04 | 8.74 | 8.77 | ↑$0.03 (0.29%) | 8.74 | 8.79 | 49.78K |
| 2025-12-03 | 8.78 | 8.77 | ↓$0.01 (-0.11%) | 8.73 | 8.78 | 45.75K |
| 2025-12-02 | 8.78 | 8.77 | ↓$0.01 (-0.11%) | 8.75 | 8.78 | 82.39K |
| 2025-12-01 | 8.73 | 8.76 | ↑$0.03 (0.34%) | 8.73 | 8.78 | 61.13K |
| 2025-11-28 | 8.79 | 8.79 | ↑$0.00 (0.00%) | 8.77 | 8.80 | 15.94K |
| 2025-11-26 | 8.83 | 8.81 | ↓$0.02 (-0.28%) | 8.78 | 8.83 | 75.03K |
| 2025-11-25 | 8.79 | 8.81 | ↑$0.02 (0.20%) | 8.79 | 8.83 | 61.60K |
| 2025-11-24 | 8.80 | 8.77 | ↓$0.03 (-0.34%) | 8.77 | 8.82 | 59.49K |
| 2025-11-21 | 8.79 | 8.78 | ↓$0.01 (-0.11%) | 8.76 | 8.80 | 36.43K |
| 2025-11-20 | 8.74 | 8.77 | ↑$0.02 (0.28%) | 8.74 | 8.78 | 17.80K |
| 2025-11-19 | 8.74 | 8.76 | ↑$0.02 (0.23%) | 8.74 | 8.78 | 31.91K |
| 2025-11-18 | 8.76 | 8.77 | ↑$0.01 (0.10%) | 8.74 | 8.78 | 27.46K |
| 2025-11-17 | 8.74 | 8.76 | ↑$0.02 (0.22%) | 8.74 | 8.79 | 38.07K |
| 2025-11-14 | 8.79 | 8.77 | ↓$0.02 (-0.17%) | 8.76 | 8.80 | 46.65K |
| 2025-11-13 | 8.79 | 8.77 | ↓$0.02 (-0.23%) | 8.76 | 8.84 | 110.74K |
Create an account or log in to view more rows.
$MBS buy and hodl friends. we may be early
but we are not wrong. very soon.
$MBS weak
$MBS Very bullish action
$MBS still waiting to short this. Next Tuesday feels right for some reason
$MBS hot damn <3
$MBS see you on the moon
$MBS let’s go!! Squeeze time
$MBS go to the bathroom
come back to green! I like it!
$MBS lol who sold
$MBS check out the one month chart.
Perfect bull flag.