Skip to main content
logo
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.40
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.4517.4517.4017.4017.400.17%543
Jul 1, 202617.4217.4417.3417.3717.37-20,565
Jun 30, 202617.4217.4217.3617.3717.370.14%4,172
Jun 29, 202617.4217.4217.2617.3517.350.12%1,740
Jun 26, 202617.3817.4017.3317.3317.330.09%9,428
Jun 25, 202617.3417.3917.3117.3117.31-0.31%3,898
Jun 24, 202617.3717.4917.3617.4317.360.40%22,628
Jun 23, 202617.4517.4617.3617.3617.29-0.03%9,063
Jun 22, 202617.4917.4917.2717.3617.30-12,188
Jun 18, 202617.3617.3817.3617.3617.300.26%34,159
Jun 17, 202617.2617.4117.2617.3217.25-0.23%277
Jun 16, 202617.3817.4017.3217.3617.290.46%2,465
Jun 15, 202617.2217.4917.2117.2817.210.03%11,517
Jun 12, 202617.2617.2717.2617.2717.210.03%521
Jun 11, 202617.3417.3517.2517.2717.200.03%724
Jun 10, 202617.3617.3617.1817.2617.20-0.12%1,340
Jun 9, 202617.3617.3617.1817.2817.220.06%2,839
Jun 8, 202617.3617.3717.2717.2717.210.26%9,432
Jun 5, 202617.2717.2717.2317.2317.16-0.23%380
Jun 4, 202617.2717.3617.2717.2717.200.06%344
Jun 3, 202617.3517.3517.2617.2617.19-0.06%1,396
Jun 2, 202617.3617.3617.2717.2717.200.12%9,465
Jun 1, 202617.2117.2517.2117.2517.180.14%2,589
May 29, 202617.2117.3117.2117.2217.160.21%824
May 28, 202617.2617.2917.1917.1917.12-0.04%1,552
May 27, 202617.2017.2317.1917.1917.130.68%7,273
May 26, 202616.9917.1516.9717.0817.020.32%23,861
May 22, 202617.0417.0417.0217.0216.960.18%191
May 21, 202617.0217.0416.9516.9916.930.06%1,650
May 20, 202617.3817.3816.8817.0416.920.44%27,130
May 19, 202616.9916.9916.9716.9716.85-0.44%522
May 18, 202617.0417.0417.0417.0416.920.12%89
May 15, 202617.1017.1017.0217.0216.90-0.73%4,108
May 14, 202617.1217.1917.1117.1517.02-2,776
May 13, 202617.1817.1817.1517.1517.02-0.20%1,926
May 12, 202617.2217.2217.1517.1817.06-0.17%2,461
May 11, 202617.2317.2517.1717.2117.090.09%2,790
May 8, 202617.1617.2017.1517.2017.070.09%5,822
May 7, 202617.2517.2517.1817.1817.06-0.09%12,470
May 6, 202617.2317.2317.2017.2017.070.50%357
May 5, 202617.1617.1617.1117.1116.99-1,284
May 4, 202617.0417.1717.0317.1116.990.20%6,880
May 1, 202617.0317.1417.0317.0816.95-0.14%2,237
Apr 30, 202617.1017.1017.1017.1016.980.06%362
Apr 29, 202617.0917.1617.0617.0916.97-0.18%6,463
Apr 28, 202617.1917.1917.1217.1217.00-0.32%187
Apr 27, 202617.1417.1917.1417.1817.050.17%2,609
Apr 24, 202617.1317.2117.0817.1517.020.06%2,356
Apr 23, 202617.1417.2017.1017.1417.010.03%10,885
Apr 22, 202617.2017.2017.1317.1317.01-677