MFS Municipal Income Trust (MFM) Historical Stock Data
5.31 ↓0.10 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFM is down -0.23% a day on average. There have been 10 days where MFS Municipal Income Trust closed green and 20 days where MFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.41 | 5.31 | ↓$0.10 (-1.85%) | 5.31 | 5.47 | 238.04K |
| 2024-12-19 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.35 | 5.42 | 184.54K |
| 2024-12-18 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.39 | 5.51 | 256.68K |
| 2024-12-17 | 5.51 | 5.45 | ↓$0.06 (-1.09%) | 5.43 | 5.52 | 96.87K |
| 2024-12-16 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.52 | 5.60 | 155.94K |
| 2024-12-13 | 5.62 | 5.58 | ↓$0.04 (-0.71%) | 5.56 | 5.64 | 76.67K |
| 2024-12-12 | 5.65 | 5.64 | ↓$0.01 (-0.18%) | 5.63 | 5.68 | 77.68K |
| 2024-12-11 | 5.64 | 5.66 | ↑$0.02 (0.35%) | 5.62 | 5.69 | 71.04K |
| 2024-12-10 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.60 | 5.64 | 49.88K |
| 2024-12-09 | 5.64 | 5.63 | ↓$0.01 (-0.18%) | 5.61 | 5.66 | 91.69K |
| 2024-12-06 | 5.66 | 5.63 | ↓$0.03 (-0.53%) | 5.60 | 5.66 | 70.87K |
| 2024-12-05 | 5.64 | 5.63 | ↓$0.01 (-0.18%) | 5.61 | 5.66 | 65.42K |
| 2024-12-04 | 5.64 | 5.65 | ↑$0.01 (0.18%) | 5.63 | 5.66 | 93.51K |
| 2024-12-03 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.61 | 5.70 | 136.90K |
| 2024-12-02 | 5.71 | 5.68 | ↓$0.03 (-0.53%) | 5.67 | 5.72 | 109.78K |
| 2024-11-29 | 5.69 | 5.70 | ↑$0.01 (0.18%) | 5.68 | 5.71 | 75.29K |
| 2024-11-27 | 5.61 | 5.66 | ↑$0.05 (0.89%) | 5.58 | 5.67 | 176.38K |
| 2024-11-26 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.57 | 5.60 | 94.97K |
| 2024-11-25 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.56 | 5.59 | 79.18K |
| 2024-11-22 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.51 | 5.54 | 37.40K |
| 2024-11-21 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.50 | 5.54 | 132.59K |
| 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 |
Create an account or log in to view more rows.
$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
$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