First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.29
+0.04 (0.21%)
Feb 24, 2026, 4:00 PM EST - Market closed
MFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 17.24 | 17.35 | 17.24 | 17.29 | 17.29 | 0.19% | 3,090 |
| Feb 23, 2026 | 17.28 | 17.31 | 17.24 | 17.26 | 17.25 | 0.17% | 9,530 |
| Feb 20, 2026 | 17.27 | 17.27 | 17.22 | 17.23 | 17.23 | -0.27% | 1,208 |
| Feb 19, 2026 | 17.32 | 17.33 | 17.27 | 17.27 | 17.21 | 0.03% | 2,988 |
| Feb 18, 2026 | 17.31 | 17.31 | 17.27 | 17.27 | 17.21 | 0.01% | 2,881 |
| Feb 17, 2026 | 17.26 | 17.32 | 17.26 | 17.26 | 17.20 | 0.17% | 5,741 |
| Feb 13, 2026 | 17.29 | 17.35 | 17.24 | 17.24 | 17.18 | 0.12% | 10,549 |
| Feb 12, 2026 | 17.16 | 17.28 | 17.16 | 17.22 | 17.15 | 0.26% | 14,432 |
| Feb 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | -0.31% | 105 |
| Feb 10, 2026 | 17.16 | 17.24 | 17.16 | 17.22 | 17.16 | 0.31% | 4,587 |
| Feb 9, 2026 | 17.21 | 17.22 | 17.17 | 17.17 | 17.11 | 0.11% | 2,638 |
| Feb 6, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.09 | 0.01% | 3,199 |
| Feb 5, 2026 | 17.17 | 17.21 | 17.15 | 17.15 | 17.09 | 0.20% | 2,574 |
| Feb 4, 2026 | 17.14 | 17.15 | 17.06 | 17.12 | 17.06 | 0.09% | 1,452 |
| Feb 3, 2026 | 17.16 | 17.26 | 17.10 | 17.10 | 17.04 | 0.08% | 8,519 |
| Feb 2, 2026 | 17.13 | 17.14 | 17.09 | 17.09 | 17.03 | -0.05% | 1,276 |
| Jan 30, 2026 | 17.07 | 17.10 | 17.07 | 17.10 | 17.04 | 0.38% | 1,234 |
| Jan 29, 2026 | 17.12 | 17.12 | 17.03 | 17.03 | 16.97 | -0.06% | 512 |
| Jan 28, 2026 | 17.04 | 17.30 | 17.03 | 17.04 | 16.98 | 0.06% | 10,513 |
| Jan 27, 2026 | 16.98 | 17.03 | 16.97 | 17.03 | 16.97 | 0.02% | 235 |
| Jan 26, 2026 | 17.04 | 17.09 | 17.02 | 17.03 | 16.97 | -0.01% | 1,895 |
| Jan 23, 2026 | 16.95 | 17.07 | 16.95 | 17.03 | 16.97 | 0.17% | 9,515 |
| Jan 22, 2026 | 17.00 | 17.05 | 16.94 | 17.00 | 16.94 | -0.01% | 1,146 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 16.94 | -0.38% | 377 |
| Jan 20, 2026 | 17.17 | 17.17 | 17.02 | 17.07 | 16.95 | -0.44% | 17,306 |
| Jan 16, 2026 | 17.17 | 17.17 | 17.14 | 17.14 | 17.02 | -0.06% | 2,166 |
| Jan 15, 2026 | 17.14 | 17.16 | 17.14 | 17.15 | 17.03 | 0.18% | 2,811 |
| Jan 14, 2026 | 17.13 | 17.13 | 17.12 | 17.12 | 17.00 | 0.06% | 2,027 |
| Jan 13, 2026 | 17.15 | 17.15 | 17.08 | 17.11 | 16.99 | 0.03% | 1,911 |
| Jan 12, 2026 | 17.08 | 17.11 | 17.07 | 17.11 | 16.99 | - | 327 |
| Jan 9, 2026 | 17.18 | 17.18 | 17.07 | 17.11 | 16.99 | 0.03% | 15,222 |
| Jan 8, 2026 | 17.09 | 17.12 | 17.08 | 17.10 | 16.98 | 0.12% | 4,642 |
| Jan 7, 2026 | 17.08 | 17.08 | 17.01 | 17.08 | 16.96 | 0.26% | 8,163 |
| Jan 6, 2026 | 17.01 | 17.04 | 17.00 | 17.04 | 16.92 | 0.11% | 18,030 |
| Jan 5, 2026 | 17.05 | 17.05 | 17.00 | 17.02 | 16.90 | - | 3,821 |
| Jan 2, 2026 | 17.03 | 17.03 | 17.02 | 17.02 | 16.90 | 0.12% | 741 |
| Dec 31, 2025 | 16.99 | 17.00 | 16.96 | 17.00 | 16.88 | 0.01% | 5,323 |
| Dec 30, 2025 | 17.00 | 17.01 | 16.98 | 17.00 | 16.88 | -0.02% | 4,634 |
| Dec 29, 2025 | 16.99 | 17.00 | 16.97 | 17.00 | 16.88 | 0.11% | 5,026 |
| Dec 26, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.86 | 0.06% | 14 |
| Dec 24, 2025 | 16.96 | 16.97 | 16.96 | 16.97 | 16.85 | -0.02% | 3,345 |
| Dec 23, 2025 | 16.99 | 17.03 | 16.97 | 16.97 | 16.86 | 0.02% | 5,980 |
| Dec 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | -0.02% | 25 |
| Dec 19, 2025 | 16.97 | 16.99 | 16.96 | 16.97 | 16.86 | 0.14% | 12,154 |
| Dec 18, 2025 | 16.95 | 16.96 | 16.95 | 16.95 | 16.83 | -0.02% | 708 |
| Dec 17, 2025 | 16.97 | 16.97 | 16.96 | 16.96 | 16.84 | -0.06% | 1,187 |
| Dec 16, 2025 | 16.93 | 16.98 | 16.93 | 16.97 | 16.85 | 0.24% | 8,896 |
| Dec 15, 2025 | 16.92 | 16.93 | 16.92 | 16.93 | 16.81 | -0.09% | 2,377 |
| Dec 12, 2025 | 16.93 | 16.94 | 16.93 | 16.94 | 16.82 | -0.35% | 183 |
| Dec 11, 2025 | 16.98 | 17.00 | 16.96 | 17.00 | 16.82 | 0.32% | 5,357 |