Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.64
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.6616.6616.6416.6416.64-675
Sep 3, 202616.7116.7416.5716.6416.64-9,459
Sep 2, 202616.5816.6816.5616.6416.640.03%20,293
Sep 1, 202616.7416.7416.6416.6416.64-0.66%147
Aug 31, 202616.7516.7816.7416.7516.75-0.24%1,117
Aug 28, 202616.7916.7916.7916.7916.79-650
Aug 27, 202616.7416.8316.6916.7916.79-0.20%20,106
Aug 26, 202616.8216.8216.8216.8216.82-0.06%16
Aug 25, 202616.8716.8716.8316.8316.83-414
Aug 24, 202616.8316.8316.8316.8316.830.06%15
Aug 21, 202616.9316.9416.8216.8216.82-0.08%2,220
Aug 20, 202616.9816.9816.9016.9016.83-0.27%1,014
Aug 19, 202616.9416.9416.9416.9416.880.41%102
Aug 18, 202616.8816.9616.8716.8716.81-0.59%1,342
Aug 17, 202616.9716.9716.9716.9716.91-0.26%19
Aug 14, 202616.9517.0816.9517.0216.95-0.15%2,118
Aug 13, 202616.9617.0416.9617.0416.980.12%241
Aug 12, 202616.9217.0916.9217.0216.960.15%10,079
Aug 11, 202616.9517.0016.9117.0016.930.21%2,734
Aug 10, 202616.9816.9816.9616.9616.90-0.12%4,249
Aug 7, 202616.9816.9816.9616.9816.92-8,743
Aug 6, 202616.9316.9816.9316.9816.920.06%359
Aug 5, 202617.0017.0016.9216.9716.910.05%2,788
Aug 4, 202617.2417.2416.9616.9616.900.24%3,292
Aug 3, 202616.8716.9316.8616.9216.860.06%4,596
Jul 31, 202616.8616.9416.8516.9116.85-0.12%5,072
Jul 30, 202616.9516.9916.8916.9316.87-0.24%6,015
Jul 29, 202616.9716.9716.9716.9716.91-0.29%42
Jul 28, 202617.0917.1016.9617.0216.96-8,349
Jul 27, 202617.0317.0817.0217.0216.960.21%1,840
Jul 24, 202616.9316.9916.9316.9916.920.24%18,125
Jul 23, 202616.9616.9616.9016.9516.88-0.85%8,734
Jul 22, 202617.1617.1617.0417.0917.03-0.38%35,654
Jul 21, 202617.1217.1617.1217.1617.09-0.20%533
Jul 20, 202617.2517.2517.1917.2517.13-0.09%703
Jul 17, 202617.2717.2717.2717.2717.14-0.03%23
Jul 16, 202617.2717.2717.2717.2717.15-0.12%20
Jul 15, 202617.2917.2917.2917.2917.17-0.09%24
Jul 14, 202617.3417.3417.3117.3117.18-0.03%222
Jul 13, 202617.2517.3617.2517.3117.190.03%1,513
Jul 10, 202617.3517.3517.3117.3117.18-55,429
Jul 9, 202617.3117.3117.3117.3117.18-0.03%24
Jul 8, 202617.3017.3117.3017.3117.19-0.29%355
Jul 7, 202617.4217.9517.3517.3617.24-0.25%5,804
Jul 6, 202617.4117.4617.4117.4117.280.03%4,555
Jul 2, 202617.4517.4517.4017.4017.270.17%543
Jul 1, 202617.4217.4417.3417.3717.25-20,565
Jun 30, 202617.4217.4217.3617.3717.250.14%4,172
Jun 29, 202617.4217.4217.2617.3517.220.12%1,740
Jun 26, 202617.3817.4017.3317.3317.200.09%9,428