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.

DateOpenCloseChangeLowHighVolume
2023-01-2726.7526.99↑$0.25 (0.93%)26.7026.991.79K
2023-01-2025.9926.34↑$0.35 (1.33%)25.9926.344.19K
2023-01-1326.0926.43↑$0.34 (1.30%)26.0926.431.04K
2023-01-0624.7624.90↑$0.14 (0.56%)24.7024.993.63K
2022-12-3024.2824.45↑$0.17 (0.70%)24.2024.459.52K
2022-12-2324.1424.40↑$0.26 (1.08%)24.1424.405.51K
2022-12-1624.6624.61↓$0.05 (-0.18%)24.4124.677.96K
2022-12-0924.6124.81↑$0.20 (0.81%)24.6124.971.95K
2022-12-0224.8625.39↑$0.53 (2.14%)24.8625.393.33K
2021-12-2836.3936.15↓$0.24 (-0.66%)36.2536.658.56K
2021-12-2034.3134.27↓$0.04 (-0.12%)34.0634.4331.78K
2021-12-1734.1234.85↑$0.73 (2.15%)34.0135.0727.85K
2021-12-1635.6434.25↓$1.39 (-3.90%)34.2135.6417.71K
2021-12-1534.5635.24↑$0.68 (1.98%)34.2135.2416.13K
2021-12-1435.8735.50↓$0.37 (-1.03%)35.3836.0825.14K
2021-12-0937.3637.03↓$0.33 (-0.88%)37.0337.7116.09K
2021-12-0837.3437.74↑$0.40 (1.07%)37.3437.9921.48K
2021-12-0736.7837.38↑$0.60 (1.63%)36.7837.838.83K
2021-12-0635.6536.60↑$0.95 (2.66%)35.5336.738.80K
2021-12-0336.5335.82↓$0.71 (-1.95%)35.5736.5322.17K
2021-12-0236.0636.50↑$0.44 (1.22%)36.0136.605.88K
2021-12-0136.8935.84↓$1.05 (-2.85%)35.8437.1513.69K
2021-11-3036.7436.45↓$0.29 (-0.80%)36.2837.2118.44K
2021-11-2937.6837.19↓$0.49 (-1.30%)37.1837.6810.47K
2021-11-2637.7437.19↓$0.55 (-1.45%)36.8437.7416.29K
2021-11-2437.7938.33↑$0.54 (1.42%)37.7738.4911.08K
2021-11-2338.1438.04↓$0.10 (-0.26%)37.6238.5010.94K
2021-11-2238.4938.36↓$0.13 (-0.35%)38.2039.1411.32K
2021-11-1938.5738.50↓$0.07 (-0.18%)38.5038.966.91K
2021-11-1839.0038.62↓$0.38 (-0.99%)38.4239.0012.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.