Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.37
+0.14 (0.86%)
Oct 26, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202616.2716.3716.1916.3716.370.88%5,508
Oct 23, 202616.1516.2316.1416.2316.230.31%1,348
Oct 22, 202616.1616.2215.8516.1816.180.39%20,628
Oct 21, 202616.1216.1216.1216.1216.110.17%1,262
Oct 20, 202616.2216.2216.1516.1516.09-0.01%13,804
Oct 19, 202616.1216.1716.1216.1516.090.25%4,661
Oct 16, 202616.1516.1616.1116.1116.05-0.15%1,595
Oct 15, 202616.1416.1416.1416.1416.071.03%214
Oct 14, 202615.8515.9715.8515.9715.91-0.09%8,283
Oct 13, 202616.0116.0115.9915.9915.920.63%2,870
Oct 12, 202615.7815.8915.7615.8915.820.03%11,901
Oct 9, 202615.9615.9815.8815.8815.820.89%14,625
Oct 8, 202615.6315.9215.6315.7415.680.06%10,329
Oct 7, 202615.7115.8215.6415.7315.67-0.57%14,483
Oct 6, 202615.9416.0015.8115.8215.76-0.41%8,369
Oct 5, 202616.0016.0015.8915.8915.820.03%370
Oct 2, 202616.0616.1015.8515.8815.82-0.47%13,532
Oct 1, 202615.9415.9615.9415.9615.890.69%146
Sep 30, 202616.0416.0415.8515.8515.780.96%275
Sep 29, 202615.7015.7015.5715.7015.63-0.16%2,479
Sep 28, 202615.8515.8515.6615.7215.66-1.85%4,197
Sep 25, 202615.9816.1015.8416.0215.950.29%14,129
Sep 24, 202616.0016.0015.9415.9715.91-0.77%1,552
Sep 23, 202616.1316.1616.1316.1616.03-0.76%4,230
Sep 22, 202616.3516.3516.2816.2816.150.12%756
Sep 21, 202616.2416.2816.2416.2616.14-0.30%5,620
Sep 18, 202616.3516.3515.7916.3116.18-0.17%16,811
Sep 17, 202616.3516.4016.2816.3416.210.43%4,045
Sep 16, 202616.4016.4016.2116.2716.14-0.29%7,862
Sep 15, 202616.2916.3716.2616.3216.19-0.55%5,767
Sep 14, 202616.3416.4116.3416.4116.280.24%791
Sep 11, 202616.4016.4816.3316.3716.24-0.15%12,838
Sep 10, 202616.3816.4316.3616.3916.26-1.06%2,453
Sep 9, 202616.5716.5716.5716.5716.44-0.51%36
Sep 8, 202616.6116.6516.6116.6516.520.06%4,293
Sep 4, 202616.6616.6616.6416.6416.51-675
Sep 3, 202616.7116.7416.5716.6416.51-9,459
Sep 2, 202616.5816.6816.5616.6416.510.03%20,293
Sep 1, 202616.7416.7416.6416.6416.51-0.66%147
Aug 31, 202616.7516.7816.7416.7516.62-0.24%1,117
Aug 28, 202616.7916.7916.7916.7916.66-650
Aug 27, 202616.7416.8316.6916.7916.66-0.20%20,106
Aug 26, 202616.8216.8216.8216.8216.69-0.06%16
Aug 25, 202616.8716.8716.8316.8316.70-414
Aug 24, 202616.8316.8316.8316.8316.700.06%15
Aug 21, 202616.9316.9416.8216.8216.69-0.08%2,220
Aug 20, 202616.9816.9816.9016.9016.70-0.27%1,014
Aug 19, 202616.9416.9416.9416.9416.750.41%102
Aug 18, 202616.8816.9616.8716.8716.68-0.59%1,342
Aug 17, 202616.9716.9716.9716.9716.78-0.26%19