MFS Municipal Income Trust (MFM) Historical Stock Data
5.37 ↑0.08 (1.55%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFM is down -0.14% a day on average. There have been 13 days where MFS Municipal Income Trust closed green and 17 days where MFM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 5.32 | 5.37 | ↑$0.05 (0.94%) | 5.26 | 5.37 | 138.32K |
2024-03-27 | 5.29 | 5.29 | ↓$0.00 (-0.04%) | 5.25 | 5.30 | 131.92K |
2024-03-26 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.25 | 5.31 | 49.10K |
2024-03-25 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.26 | 5.30 | 48.79K |
2024-03-22 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.28 | 5.32 | 91.59K |
2024-03-21 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.30 | 5.35 | 38.70K |
2024-03-20 | 5.32 | 5.32 | ↑$0.00 (0.00%) | 5.29 | 5.32 | 58.49K |
2024-03-19 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.32 | 5.35 | 29.34K |
2024-03-18 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.28 | 5.32 | 133.60K |
2024-03-15 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.26 | 5.30 | 48.17K |
2024-03-14 | 5.33 | 5.27 | ↓$0.06 (-1.13%) | 5.25 | 5.39 | 80.33K |
2024-03-13 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.31 | 5.40 | 66.57K |
2024-03-12 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.32 | 5.39 | 92.22K |
2024-03-11 | 5.37 | 5.37 | ↓$0.00 (-0.07%) | 5.36 | 5.37 | 59.59K |
2024-03-08 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 5.34 | 5.39 | 100.13K |
2024-03-07 | 5.40 | 5.37 | ↓$0.03 (-0.56%) | 5.34 | 5.40 | 56.02K |
2024-03-06 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.33 | 5.48 | 86.64K |
2024-03-05 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.27 | 5.34 | 107.06K |
2024-03-04 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.26 | 5.31 | 60.28K |
2024-03-01 | 5.27 | 5.31 | ↑$0.04 (0.76%) | 5.27 | 5.31 | 85.13K |
2024-02-29 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.26 | 5.34 | 99.69K |
2024-02-28 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.23 | 5.31 | 115.84K |
2024-02-27 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 5.21 | 5.29 | 102.59K |
2024-02-26 | 5.29 | 5.23 | ↓$0.06 (-1.13%) | 5.22 | 5.29 | 88.27K |
2024-02-23 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.27 | 5.29 | 71.71K |
2024-02-22 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.26 | 5.32 | 144.34K |
2024-02-21 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.25 | 5.31 | 129.35K |
2024-02-20 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.24 | 5.28 | 54.95K |
2024-02-16 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.22 | 5.27 | 68.69K |
2024-02-15 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.24 | 5.28 | 69.15K |
Create an account or log in to view more rows.
$MFM ADDING MORE…
$MFM omg this is bullshit
$MFM we always finish green after a red week. Less go!
$MFM rocket fuel tanks are full. Gonna shoot to the stars
$MFM watch this fly!!!!
$MFM wow you bulls are losers
$MFM the catalyst we need !
$MFM man this will be good in coming weeks
$MFM whelp. you win this round. goodluck
$MFM HOLDING LONG AND STRONG!!!