Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.27
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
16.93
-0.34 (-1.97%)
After-hours: Jun 12, 2026, 5:35 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.2617.2717.2617.2717.270.03%521
Jun 11, 202617.3417.3517.2517.2717.270.03%724
Jun 10, 202617.3617.3617.1817.2617.26-0.12%1,340
Jun 9, 202617.3617.3617.1817.2817.280.06%2,839
Jun 8, 202617.3617.3717.2717.2717.270.26%9,432
Jun 5, 202617.2717.2717.2317.2317.23-0.23%380
Jun 4, 202617.2717.3617.2717.2717.270.06%344
Jun 3, 202617.3517.3517.2617.2617.26-0.06%1,396
Jun 2, 202617.3617.3617.2717.2717.270.12%9,465
Jun 1, 202617.2117.2517.2117.2517.250.14%2,589
May 29, 202617.2117.3117.2117.2217.220.21%824
May 28, 202617.2617.2917.1917.1917.19-0.04%1,552
May 27, 202617.2017.2317.1917.1917.190.68%7,273
May 26, 202616.9917.1516.9717.0817.080.32%23,861
May 22, 202617.0417.0417.0217.0217.020.18%191
May 21, 202617.0217.0416.9516.9916.990.06%1,650
May 20, 202617.3817.3816.8817.0416.980.44%27,130
May 19, 202616.9916.9916.9716.9716.90-0.44%522
May 18, 202617.0417.0417.0417.0416.980.12%89
May 15, 202617.1017.1017.0217.0216.96-0.73%4,108
May 14, 202617.1217.1917.1117.1517.08-2,776
May 13, 202617.1817.1817.1517.1517.08-0.20%1,926
May 12, 202617.2217.2217.1517.1817.12-0.17%2,461
May 11, 202617.2317.2517.1717.2117.150.09%2,790
May 8, 202617.1617.2017.1517.2017.130.09%5,822
May 7, 202617.2517.2517.1817.1817.12-0.09%12,470
May 6, 202617.2317.2317.2017.2017.130.50%357
May 5, 202617.1617.1617.1117.1117.05-1,284
May 4, 202617.0417.1717.0317.1117.050.20%6,880
May 1, 202617.0317.1417.0317.0817.01-0.14%2,237
Apr 30, 202617.1017.1017.1017.1017.040.06%362
Apr 29, 202617.0917.1617.0617.0917.03-0.18%6,463
Apr 28, 202617.1917.1917.1217.1217.06-0.32%187
Apr 27, 202617.1417.1917.1417.1817.110.17%2,609
Apr 24, 202617.1317.2117.0817.1517.080.06%2,356
Apr 23, 202617.1417.2017.1017.1417.070.03%10,885
Apr 22, 202617.2017.2017.1317.1317.07-677
Apr 21, 202617.1117.1717.0817.1317.07-7,576
Apr 20, 202617.2317.2317.1917.1917.07-0.29%10,694
Apr 17, 202617.2417.2417.1517.2417.120.79%3,483
Apr 16, 202617.1217.1917.1017.1116.98-0.24%6,384
Apr 15, 202617.1217.1717.0417.1517.020.44%19,422
Apr 14, 202616.9817.2816.9817.0716.950.12%24,126
Apr 13, 202617.0517.0617.0417.0516.93-0.03%21,195
Apr 10, 202617.1317.1417.0617.0616.93-0.15%3,840
Apr 9, 202617.0917.3317.0417.0816.960.41%33,735
Apr 8, 202617.0417.0417.0117.0116.890.59%1,294
Apr 7, 202616.9016.9116.9016.9116.79-3,098
Apr 6, 202616.9217.0016.8316.9116.790.09%7,737
Apr 2, 202616.9417.1316.8916.9016.780.24%19,193