MFAM Small-Cap Growth ETF (MFMS) Historical Stock Data
36.90 ↑9.91 (36.69%)
As of December 30, 2021, 1:20pm EST.
Historical Data
In the past 30 trading days, MFMS is up 0.14% a day on average. There have been 15 days where MFAM Small-Cap Growth ETF closed green and 15 days where MFMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.75 | 26.99 | ↑$0.25 (0.93%) | 26.70 | 26.99 | 1.79K |
| 2023-01-20 | 25.99 | 26.34 | ↑$0.35 (1.33%) | 25.99 | 26.34 | 4.19K |
| 2023-01-13 | 26.09 | 26.43 | ↑$0.34 (1.30%) | 26.09 | 26.43 | 1.04K |
| 2023-01-06 | 24.76 | 24.90 | ↑$0.14 (0.56%) | 24.70 | 24.99 | 3.63K |
| 2022-12-30 | 24.28 | 24.45 | ↑$0.17 (0.70%) | 24.20 | 24.45 | 9.52K |
| 2022-12-23 | 24.14 | 24.40 | ↑$0.26 (1.08%) | 24.14 | 24.40 | 5.51K |
| 2022-12-16 | 24.66 | 24.61 | ↓$0.05 (-0.18%) | 24.41 | 24.67 | 7.96K |
| 2022-12-09 | 24.61 | 24.81 | ↑$0.20 (0.81%) | 24.61 | 24.97 | 1.95K |
| 2022-12-02 | 24.86 | 25.39 | ↑$0.53 (2.14%) | 24.86 | 25.39 | 3.33K |
| 2021-12-28 | 36.39 | 36.15 | ↓$0.24 (-0.66%) | 36.25 | 36.65 | 8.56K |
| 2021-12-20 | 34.31 | 34.27 | ↓$0.04 (-0.12%) | 34.06 | 34.43 | 31.78K |
| 2021-12-17 | 34.12 | 34.85 | ↑$0.73 (2.15%) | 34.01 | 35.07 | 27.85K |
| 2021-12-16 | 35.64 | 34.25 | ↓$1.39 (-3.90%) | 34.21 | 35.64 | 17.71K |
| 2021-12-15 | 34.56 | 35.24 | ↑$0.68 (1.98%) | 34.21 | 35.24 | 16.13K |
| 2021-12-14 | 35.87 | 35.50 | ↓$0.37 (-1.03%) | 35.38 | 36.08 | 25.14K |
| 2021-12-09 | 37.36 | 37.03 | ↓$0.33 (-0.88%) | 37.03 | 37.71 | 16.09K |
| 2021-12-08 | 37.34 | 37.74 | ↑$0.40 (1.07%) | 37.34 | 37.99 | 21.48K |
| 2021-12-07 | 36.78 | 37.38 | ↑$0.60 (1.63%) | 36.78 | 37.83 | 8.83K |
| 2021-12-06 | 35.65 | 36.60 | ↑$0.95 (2.66%) | 35.53 | 36.73 | 8.80K |
| 2021-12-03 | 36.53 | 35.82 | ↓$0.71 (-1.95%) | 35.57 | 36.53 | 22.17K |
| 2021-12-02 | 36.06 | 36.50 | ↑$0.44 (1.22%) | 36.01 | 36.60 | 5.88K |
| 2021-12-01 | 36.89 | 35.84 | ↓$1.05 (-2.85%) | 35.84 | 37.15 | 13.69K |
| 2021-11-30 | 36.74 | 36.45 | ↓$0.29 (-0.80%) | 36.28 | 37.21 | 18.44K |
| 2021-11-29 | 37.68 | 37.19 | ↓$0.49 (-1.30%) | 37.18 | 37.68 | 10.47K |
| 2021-11-26 | 37.74 | 37.19 | ↓$0.55 (-1.45%) | 36.84 | 37.74 | 16.29K |
| 2021-11-24 | 37.79 | 38.33 | ↑$0.54 (1.42%) | 37.77 | 38.49 | 11.08K |
| 2021-11-23 | 38.14 | 38.04 | ↓$0.10 (-0.26%) | 37.62 | 38.50 | 10.94K |
| 2021-11-22 | 38.49 | 38.36 | ↓$0.13 (-0.35%) | 38.20 | 39.14 | 11.32K |
| 2021-11-19 | 38.57 | 38.50 | ↓$0.07 (-0.18%) | 38.50 | 38.96 | 6.91K |
| 2021-11-18 | 39.00 | 38.62 | ↓$0.38 (-0.99%) | 38.42 | 39.00 | 12.06K |
Create an account or log in to view more rows.
$MFMS buy buy buy!!
$MFMS Now I'm worried....
$MFMS over a thousand shares in now
$MFMS I love you!
$MFMS Buy the dip
$MFMS breaking out of this wedge sooner than later
$MFMS Nothing but time to wait
$MFMS we back
$MFMS more shorts the better idc
$MFMS come on I wana jump up and down