MFAM Small-Cap Growth ETF (MFMS) Historical Stock Data
29.40 ↑0.00 (0.00%)
As of December 30, 2021, 1:20pm EST.
Historical Data
In the past 30 trading days, MFMS is down -0.04% a day on average. There have been 10 days where MFAM Small-Cap Growth ETF closed green and 20 days where MFMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 29.43 | 29.40 | ↓$0.03 (-0.10%) | 29.09 | 29.46 | 23.05K |
| 2024-01-12 | 30.07 | 29.73 | ↓$0.34 (-1.13%) | 29.69 | 30.09 | 2.27K |
| 2024-01-05 | 29.39 | 29.38 | ↓$0.01 (-0.04%) | 29.23 | 29.52 | 28.51K |
| 2023-12-22 | 30.69 | 30.68 | ↓$0.01 (-0.03%) | 30.45 | 30.75 | 35.58K |
| 2023-12-15 | 30.08 | 29.92 | ↓$0.16 (-0.53%) | 29.72 | 30.10 | 19.09K |
| 2023-12-08 | 28.11 | 28.23 | ↑$0.12 (0.42%) | 28.11 | 28.36 | 21.34K |
| 2023-12-01 | 27.32 | 28.08 | ↑$0.76 (2.77%) | 27.30 | 28.08 | 15.84K |
| 2023-11-24 | 27.35 | 27.48 | ↑$0.13 (0.49%) | 27.28 | 27.50 | 3.26K |
| 2023-11-17 | 27.39 | 27.30 | ↓$0.09 (-0.33%) | 27.18 | 27.39 | 21.89K |
| 2023-11-10 | 25.99 | 26.13 | ↑$0.14 (0.54%) | 25.85 | 26.17 | 24.77K |
| 2023-11-03 | 26.75 | 26.67 | ↓$0.08 (-0.28%) | 26.59 | 26.84 | 6.83K |
| 2023-10-27 | 25.67 | 25.54 | ↓$0.13 (-0.50%) | 25.54 | 25.78 | 7.46K |
| 2023-10-20 | 26.78 | 26.39 | ↓$0.39 (-1.44%) | 26.39 | 26.78 | 17.29K |
| 2023-10-13 | 27.19 | 26.89 | ↓$0.30 (-1.10%) | 26.85 | 27.19 | 5.79K |
| 2023-10-06 | 27.08 | 27.48 | ↑$0.40 (1.47%) | 27.08 | 27.59 | 5.43K |
| 2023-09-29 | 27.94 | 27.87 | ↓$0.07 (-0.24%) | 27.85 | 27.94 | 2.52K |
| 2023-09-15 | 28.29 | 28.31 | ↑$0.02 (0.08%) | 28.24 | 28.31 | 1.08K |
| 2023-09-08 | 28.91 | 28.68 | ↓$0.23 (-0.80%) | 28.68 | 28.91 | 12K |
| 2023-09-01 | 29.54 | 29.37 | ↓$0.17 (-0.57%) | 29.30 | 29.54 | 11.77K |
| 2023-08-25 | 28.32 | 28.50 | ↑$0.18 (0.63%) | 28.14 | 28.62 | 4.53K |
| 2023-08-18 | 27.96 | 28.38 | ↑$0.42 (1.49%) | 27.96 | 28.44 | 18.03K |
| 2023-08-11 | 29.12 | 29.38 | ↑$0.26 (0.89%) | 29.12 | 29.42 | 7.99K |
| 2023-08-04 | 29.28 | 29.28 | ↓$0.00 (-0.01%) | 29.22 | 29.48 | 7.57K |
| 2023-07-28 | 29.94 | 29.98 | ↑$0.04 (0.13%) | 29.94 | 30.06 | 5.84K |
| 2023-07-21 | 29.47 | 29.35 | ↓$0.12 (-0.41%) | 29.35 | 29.47 | 1.92K |
| 2023-07-14 | 29.44 | 29.11 | ↓$0.33 (-1.13%) | 29.05 | 29.44 | 3.78K |
| 2023-07-07 | 28.29 | 28.21 | ↓$0.08 (-0.27%) | 28.21 | 28.44 | 7.21K |
| 2023-06-23 | 27.70 | 27.68 | ↓$0.02 (-0.06%) | 27.63 | 27.80 | 2.57K |
| 2023-06-16 | 28.37 | 28.28 | ↓$0.10 (-0.34%) | 28.11 | 28.37 | 3.34K |
| 2023-06-09 | 27.87 | 27.69 | ↓$0.18 (-0.65%) | 27.69 | 28.00 | 8.37K |
Create an account or log in to view more rows.
$MFMS used to this fuckery!! Not leaving no chance !
$MFMS shaking weak hands that’s all
$MFMS what calls are you guys jacked to the tits on?
$MFMS come to papa
$MFMS fake wall lets break it
$MFMS lmfao
lfg babies
$MFMS To the moon!!
$MFMS let’s buy NOW!!!
$MFMS make it rain
let’s see some green
$MFMS whats the news????