Angel Oak Mortgage-Backed... (MBS)
NASDAQ: MBS
· Real-Time Price · USD
8.74
0.02 (0.17%)
At close: Oct 01, 2025, 3:28 PM
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.71 | 8.73 | 8.70 | 8.73 | n/a | -0.46% | 35,937 |
| Sep 29, 2025 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 0.11% | 134,202 |
| Sep 26, 2025 | 8.71 | 8.76 | 8.71 | 8.76 | 8.76 | 0.00% | 305,644 |
| Sep 25, 2025 | 8.76 | 8.76 | 8.73 | 8.76 | 8.76 | 0.00% | 53,500 |
| Sep 24, 2025 | 8.75 | 8.79 | 8.74 | 8.76 | 8.76 | 0.11% | 116,047 |
| Sep 23, 2025 | 8.75 | 8.76 | 8.72 | 8.75 | 8.75 | 0.11% | 17,200 |
| Sep 22, 2025 | 8.76 | 8.76 | 8.73 | 8.74 | 8.74 | -0.11% | 9,936 |
| Sep 19, 2025 | 8.75 | 8.77 | 8.74 | 8.75 | 8.75 | 0.11% | 22,916 |
| Sep 18, 2025 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | -0.34% | 29,521 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | 0.23% | 35,641 |
| Sep 16, 2025 | 8.75 | 8.78 | 8.74 | 8.75 | 8.75 | -0.11% | 31,400 |
| Sep 15, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.76 | 0.11% | 34,317 |
| Sep 12, 2025 | 8.72 | 8.77 | 8.72 | 8.75 | 8.75 | 0.11% | 16,322 |
| Sep 11, 2025 | 8.73 | 8.77 | 8.68 | 8.74 | 8.74 | 0.00% | 412,320 |
| Sep 10, 2025 | 8.73 | 8.76 | 8.71 | 8.74 | 8.74 | 0.11% | 71,114 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.70 | 8.73 | 8.73 | 0.00% | 68,700 |
| Sep 8, 2025 | 8.70 | 8.76 | 8.70 | 8.73 | 8.73 | 0.34% | 32,348 |
| Sep 5, 2025 | 8.69 | 8.71 | 8.67 | 8.70 | 8.70 | 0.46% | 521,032 |
| Sep 4, 2025 | 8.64 | 8.68 | 8.64 | 8.66 | 8.66 | 0.00% | 60,400 |
| Sep 3, 2025 | 8.63 | 8.68 | 8.63 | 8.66 | 8.66 | 0.12% | 76,512 |
Page 1 of 21