Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
9.09
0.00 (0.00%)
Feb 18, 2026, 4:00 PM EST - Market open
FTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | 0.11% | 139,214 |
| Feb 17, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 9.08 | 0.11% | 130,904 |
| Feb 13, 2026 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | - | 70,561 |
| Feb 12, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 9.07 | 0.22% | 56,375 |
| Feb 11, 2026 | 9.08 | 9.08 | 9.04 | 9.05 | 9.05 | -0.17% | 103,825 |
| Feb 10, 2026 | 9.09 | 9.09 | 9.06 | 9.07 | 9.06 | 0.06% | 103,002 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.04 | 9.06 | 9.06 | 0.17% | 34,869 |
| Feb 6, 2026 | 9.04 | 9.07 | 9.04 | 9.05 | 9.05 | -0.17% | 31,855 |
| Feb 5, 2026 | 9.09 | 9.09 | 9.05 | 9.06 | 9.06 | 0.11% | 70,749 |
| Feb 4, 2026 | 9.07 | 9.07 | 9.02 | 9.05 | 9.05 | 0.11% | 63,488 |
| Feb 3, 2026 | 9.04 | 9.10 | 9.03 | 9.04 | 9.04 | 0.11% | 68,051 |
| Feb 2, 2026 | 9.04 | 9.04 | 9.01 | 9.03 | 9.03 | -0.11% | 579,006 |
| Jan 30, 2026 | 9.04 | 9.07 | 9.04 | 9.04 | 9.02 | - | 22,818 |
| Jan 29, 2026 | 9.04 | 9.06 | 9.03 | 9.04 | 9.02 | - | 29,971 |
| Jan 28, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 9.02 | - | 66,284 |
| Jan 27, 2026 | 9.04 | 9.05 | 9.02 | 9.04 | 9.02 | - | 57,831 |
| Jan 26, 2026 | 9.10 | 9.10 | 9.02 | 9.04 | 9.02 | 0.11% | 37,524 |
| Jan 23, 2026 | 9.09 | 9.09 | 9.00 | 9.03 | 9.01 | -0.11% | 136,941 |
| Jan 22, 2026 | 9.03 | 9.04 | 9.01 | 9.04 | 9.02 | 0.11% | 137,432 |
| Jan 21, 2026 | 8.99 | 9.05 | 8.99 | 9.03 | 9.01 | 0.33% | 59,995 |
| Jan 20, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 8.98 | -0.55% | 127,042 |
| Jan 16, 2026 | 9.02 | 9.06 | 9.02 | 9.05 | 9.03 | - | 37,842 |
| Jan 15, 2026 | 9.08 | 9.10 | 9.04 | 9.05 | 9.03 | -0.06% | 59,767 |
| Jan 14, 2026 | 9.05 | 9.07 | 9.04 | 9.06 | 9.03 | 0.28% | 36,033 |
| Jan 13, 2026 | 9.04 | 9.06 | 9.02 | 9.03 | 9.01 | - | 56,252 |
| Jan 12, 2026 | 9.02 | 9.07 | 9.02 | 9.03 | 9.01 | -0.11% | 138,458 |
| Jan 9, 2026 | 9.04 | 9.06 | 9.04 | 9.04 | 9.02 | - | 49,942 |
| Jan 8, 2026 | 9.07 | 9.07 | 9.03 | 9.04 | 9.02 | - | 128,273 |
| Jan 7, 2026 | 9.02 | 9.06 | 9.02 | 9.04 | 9.02 | 0.17% | 190,998 |
| Jan 6, 2026 | 8.99 | 9.04 | 8.99 | 9.03 | 9.00 | -0.06% | 159,152 |
| Jan 5, 2026 | 9.02 | 9.04 | 9.02 | 9.03 | 9.01 | 0.20% | 89,447 |
| Jan 2, 2026 | 9.02 | 9.02 | 8.97 | 9.01 | 8.99 | 0.02% | 57,974 |
| Dec 31, 2025 | 9.00 | 9.02 | 8.97 | 9.01 | 8.99 | 0.11% | 147,898 |
| Dec 30, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | 8.98 | - | 39,695 |
| Dec 29, 2025 | 8.98 | 9.00 | 8.96 | 9.00 | 8.98 | -0.06% | 163,793 |
| Dec 26, 2025 | 8.99 | 9.03 | 8.99 | 9.01 | 8.98 | 0.17% | 93,996 |
| Dec 24, 2025 | 8.96 | 9.01 | 8.95 | 8.99 | 8.97 | 0.11% | 51,836 |
| Dec 23, 2025 | 9.04 | 9.04 | 8.97 | 8.98 | 8.96 | 0.22% | 247,206 |
| Dec 22, 2025 | 8.97 | 9.00 | 8.95 | 8.96 | 8.94 | - | 570,291 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.94 | 8.96 | 8.94 | -0.55% | 101,687 |
| Dec 18, 2025 | 8.99 | 9.02 | 8.98 | 9.01 | 8.95 | 0.17% | 56,754 |
| Dec 17, 2025 | 8.96 | 9.01 | 8.96 | 9.00 | 8.94 | - | 54,464 |
| Dec 16, 2025 | 9.02 | 9.02 | 8.98 | 9.00 | 8.94 | -0.06% | 24,259 |
| Dec 15, 2025 | 8.98 | 9.00 | 8.96 | 9.00 | 8.94 | 0.22% | 123,921 |
| Dec 12, 2025 | 8.95 | 9.01 | 8.95 | 8.98 | 8.92 | -0.22% | 82,870 |
| Dec 11, 2025 | 8.95 | 9.02 | 8.95 | 9.00 | 8.94 | 0.09% | 84,053 |
| Dec 10, 2025 | 8.98 | 9.00 | 8.96 | 8.99 | 8.93 | 0.02% | 87,235 |
| Dec 9, 2025 | 9.00 | 9.01 | 8.96 | 8.99 | 8.93 | -0.11% | 47,591 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.96 | 9.00 | 8.94 | 0.13% | 79,367 |
| Dec 5, 2025 | 8.93 | 9.00 | 8.93 | 8.99 | 8.93 | 0.03% | 101,032 |