Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.02
0.00 (0.00%)
Aug 17, 2026, 10:13 AM EDT - Market open

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202617.0217.0216.9817.02--5
Aug 14, 202616.9517.0816.9517.0217.02-0.15%2,118
Aug 13, 202616.9617.0416.9617.0417.040.12%241
Aug 12, 202616.9217.0916.9217.0217.020.15%10,079
Aug 11, 202616.9517.0016.9117.0016.990.21%2,734
Aug 10, 202616.9816.9816.9616.9616.96-0.12%4,249
Aug 7, 202616.9816.9816.9616.9816.98-8,743
Aug 6, 202616.9316.9816.9316.9816.980.06%359
Aug 5, 202617.0017.0016.9216.9716.970.05%2,788
Aug 4, 202617.2417.2416.9616.9616.960.24%3,292
Aug 3, 202616.8716.9316.8616.9216.920.06%4,596
Jul 31, 202616.8616.9416.8516.9116.91-0.12%5,072
Jul 30, 202616.9516.9916.8916.9316.93-0.24%6,015
Jul 29, 202616.9716.9716.9716.9716.97-0.29%42
Jul 28, 202617.0917.1016.9617.0217.02-8,349
Jul 27, 202617.0317.0817.0217.0217.020.21%1,840
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