MFS Municipal Income Trust (MFM) Historical Stock Data
5.53 ↓0.01 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFM is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.52 | 5.56 | 81.20K |
| 2024-11-19 | 5.57 | 5.54 | ↓$0.03 (-0.54%) | 5.54 | 5.58 | 93.62K |
| 2024-11-18 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.56 | 5.61 | 88.25K |
| 2024-11-15 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.56 | 5.59 | 122.63K |
| 2024-11-14 | 5.58 | 5.57 | ↓$0.01 (-0.18%) | 5.56 | 5.60 | 58.92K |
| 2024-11-13 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.54 | 5.59 | 74.30K |
| 2024-11-12 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.53 | 5.56 | 64.11K |
| 2024-11-11 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.57 | 5.59 | 84.81K |
| 2024-11-08 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.56 | 5.62 | 115.81K |
| 2024-11-07 | 5.53 | 5.58 | ↑$0.04 (0.81%) | 5.53 | 5.58 | 78.32K |
| 2024-11-06 | 5.57 | 5.53 | ↓$0.04 (-0.72%) | 5.51 | 5.57 | 95.38K |
| 2024-11-05 | 5.59 | 5.60 | ↑$0.01 (0.18%) | 5.59 | 5.62 | 80.19K |
| 2024-11-04 | 5.60 | 5.62 | ↑$0.02 (0.36%) | 5.55 | 5.64 | 110.85K |
| 2024-11-01 | 5.62 | 5.56 | ↓$0.06 (-1.07%) | 5.54 | 5.62 | 56.57K |
| 2024-10-31 | 5.55 | 5.60 | ↑$0.05 (0.90%) | 5.48 | 5.60 | 107.06K |
| 2024-10-30 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.47 | 5.53 | 83.82K |
| 2024-10-29 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.46 | 5.50 | 70.63K |
| 2024-10-28 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.49 | 5.54 | 122.13K |
| 2024-10-25 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.48 | 5.55 | 113.22K |
| 2024-10-24 | 5.56 | 5.52 | ↓$0.04 (-0.72%) | 5.49 | 5.56 | 93.03K |
| 2024-10-23 | 5.61 | 5.54 | ↓$0.07 (-1.25%) | 5.52 | 5.62 | 108.89K |
| 2024-10-22 | 5.65 | 5.62 | ↓$0.03 (-0.53%) | 5.61 | 5.65 | 34.76K |
| 2024-10-21 | 5.69 | 5.64 | ↓$0.05 (-0.88%) | 5.57 | 5.71 | 111.03K |
| 2024-10-18 | 5.69 | 5.69 | ↑$0.00 (0.00%) | 5.67 | 5.69 | 63.11K |
| 2024-10-17 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.65 | 5.67 | 55.33K |
| 2024-10-16 | 5.66 | 5.67 | ↑$0.01 (0.18%) | 5.62 | 5.67 | 165.65K |
| 2024-10-15 | 5.66 | 5.66 | ↑$0.00 (0.00%) | 5.64 | 5.70 | 77.99K |
| 2024-10-14 | 5.72 | 5.64 | ↓$0.08 (-1.40%) | 5.63 | 5.73 | 94.54K |
| 2024-10-11 | 5.68 | 5.70 | ↑$0.02 (0.35%) | 5.67 | 5.70 | 85.08K |
| 2024-10-10 | 5.70 | 5.66 | ↓$0.04 (-0.70%) | 5.65 | 5.70 | 127.44K |
Create an account or log in to view more rows.
$MFM longer we hold
more pressure on the shorts
$MFM I like green candles on my birthday cake
$MFM MACD turned bullish
$MFM puts r going to print tomorrow
$MFM used to this fuckery!! Not leaving no chance !
$MFM I still don’t wanna buy it
$MFM whats the target for Friday close?
$MFM ADDING MORE…
$MFM omg this is bullshit
$MFM we always finish green after a red week. Less go!