Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.99
+0.04 (0.21%)
Jul 24, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202616.9316.9916.9316.9916.990.24%18,125
Jul 23, 202616.9616.9616.9016.9516.95-0.85%8,734
Jul 22, 202617.1617.1617.0417.0917.09-0.38%35,654
Jul 21, 202617.1217.1617.1217.1617.16-0.20%533
Jul 20, 202617.2517.2517.1917.2517.19-0.09%703
Jul 17, 202617.2717.2717.2717.2717.20-0.03%23
Jul 16, 202617.2717.2717.2717.2717.21-0.12%20
Jul 15, 202617.2917.2917.2917.2917.23-0.09%24
Jul 14, 202617.3417.3417.3117.3117.24-0.03%222
Jul 13, 202617.2517.3617.2517.3117.250.03%1,513
Jul 10, 202617.3517.3517.3117.3117.24-55,429
Jul 9, 202617.3117.3117.3117.3117.24-0.03%24
Jul 8, 202617.3017.3117.3017.3117.25-0.29%355
Jul 7, 202617.4217.9517.3517.3617.30-0.25%5,804
Jul 6, 202617.4117.4617.4117.4117.340.03%4,555
Jul 2, 202617.4517.4517.4017.4017.340.17%543
Jul 1, 202617.4217.4417.3417.3717.31-20,565
Jun 30, 202617.4217.4217.3617.3717.310.14%4,172
Jun 29, 202617.4217.4217.2617.3517.280.12%1,740
Jun 26, 202617.3817.4017.3317.3317.260.09%9,428
Jun 25, 202617.3417.3917.3117.3117.25-0.31%3,898
Jun 24, 202617.3717.4917.3617.4317.300.40%22,628
Jun 23, 202617.4517.4617.3617.3617.23-0.03%9,063
Jun 22, 202617.4917.4917.2717.3617.24-12,188
Jun 18, 202617.3617.3817.3617.3617.240.26%34,159
Jun 17, 202617.2617.4117.2617.3217.19-0.23%277
Jun 16, 202617.3817.4017.3217.3617.230.46%2,465
Jun 15, 202617.2217.4917.2117.2817.150.03%11,517
Jun 12, 202617.2617.2717.2617.2717.150.03%521
Jun 11, 202617.3417.3517.2517.2717.140.03%724
Jun 10, 202617.3617.3617.1817.2617.14-0.12%1,340
Jun 9, 202617.3617.3617.1817.2817.160.06%2,839
Jun 8, 202617.3617.3717.2717.2717.150.26%9,432
Jun 5, 202617.2717.2717.2317.2317.10-0.23%380
Jun 4, 202617.2717.3617.2717.2717.140.06%344
Jun 3, 202617.3517.3517.2617.2617.13-0.06%1,396
Jun 2, 202617.3617.3617.2717.2717.140.12%9,465
Jun 1, 202617.2117.2517.2117.2517.120.14%2,589
May 29, 202617.2117.3117.2117.2217.100.21%824
May 28, 202617.2617.2917.1917.1917.06-0.04%1,552
May 27, 202617.2017.2317.1917.1917.070.68%7,273
May 26, 202616.9917.1516.9717.0816.960.32%23,861
May 22, 202617.0417.0417.0217.0216.900.18%191
May 21, 202617.0217.0416.9516.9916.870.06%1,650
May 20, 202617.3817.3816.8817.0416.860.44%27,130
May 19, 202616.9916.9916.9716.9716.79-0.44%522
May 18, 202617.0417.0417.0417.0416.860.12%89
May 15, 202617.1017.1017.0217.0216.84-0.73%4,108
May 14, 202617.1217.1917.1117.1516.96-2,776
May 13, 202617.1817.1817.1517.1516.96-0.20%1,926