MFS Municipal Income Trust (MFM) Historical Stock Data
5.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFM is down -0.01% a day on average. There have been 18 days where MFS Municipal Income Trust closed green and 12 days where MFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.42 | 5.44 | ↑$0.02 (0.37%) | 5.37 | 5.47 | 325.55K |
| 2025-12-03 | 5.35 | 5.42 | ↑$0.07 (1.31%) | 5.35 | 5.45 | 369.70K |
| 2025-12-02 | 5.34 | 5.33 | ↓$0.01 (-0.19%) | 5.31 | 5.35 | 195.90K |
| 2025-12-01 | 5.32 | 5.35 | ↑$0.03 (0.56%) | 5.31 | 5.35 | 174.52K |
| 2025-11-28 | 5.37 | 5.34 | ↓$0.03 (-0.56%) | 5.32 | 5.37 | 114.84K |
| 2025-11-26 | 5.35 | 5.32 | ↓$0.03 (-0.56%) | 5.31 | 5.35 | 114.72K |
| 2025-11-25 | 5.32 | 5.33 | ↑$0.01 (0.19%) | 5.31 | 5.34 | 128.34K |
| 2025-11-24 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.27 | 5.35 | 152.37K |
| 2025-11-21 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.29 | 5.34 | 173.83K |
| 2025-11-20 | 5.37 | 5.32 | ↓$0.05 (-0.93%) | 5.32 | 5.37 | 111.58K |
| 2025-11-19 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.35 | 5.39 | 125.81K |
| 2025-11-18 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.36 | 5.39 | 57.40K |
| 2025-11-17 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.40 | 5.44 | 152.98K |
| 2025-11-14 | 5.41 | 5.41 | ↓$0.00 (-0.09%) | 5.39 | 5.41 | 61.38K |
| 2025-11-13 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.41 | 5.44 | 64.21K |
| 2025-11-12 | 5.41 | 5.41 | ↑$0.00 (0.02%) | 5.41 | 5.45 | 60.50K |
| 2025-11-11 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.38 | 5.44 | 84.03K |
| 2025-11-10 | 5.38 | 5.39 | ↑$0.01 (0.19%) | 5.36 | 5.39 | 59.81K |
| 2025-11-07 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.35 | 5.38 | 92.55K |
| 2025-11-06 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.36 | 5.39 | 91.49K |
| 2025-11-05 | 5.40 | 5.37 | ↓$0.03 (-0.56%) | 5.36 | 5.41 | 175.91K |
| 2025-11-04 | 5.39 | 5.41 | ↑$0.02 (0.37%) | 5.34 | 5.41 | 162.63K |
| 2025-11-03 | 5.41 | 5.39 | ↓$0.02 (-0.31%) | 5.36 | 5.41 | 166.80K |
| 2025-10-31 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.39 | 5.41 | 93.75K |
| 2025-10-30 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.36 | 5.40 | 143.08K |
| 2025-10-29 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.39 | 5.43 | 95.76K |
| 2025-10-28 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.40 | 5.45 | 149.55K |
| 2025-10-27 | 5.44 | 5.45 | ↑$0.01 (0.18%) | 5.41 | 5.45 | 82.98K |
| 2025-10-24 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.40 | 5.45 | 91.60K |
| 2025-10-23 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.41 | 5.43 | 88.23K |
Create an account or log in to view more rows.
$MFM Who’s still buying calls?
$MFM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MFM to the moon!!! lfG
$MFM lets go!!
$MFM hi hi
$MFM Rug pull soon?
$MFM LOADING UP HERE!
$MFM longer we hold
more pressure on the shorts
$MFM I like green candles on my birthday cake
$MFM MACD turned bullish