Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
19.95
-0.23 (-1.16%)
At close: Feb 27, 2026, 4:00 PM EST
19.95
0.00 (0.00%)
After-hours: Feb 27, 2026, 4:15 PM EST
MFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.81 | 19.96 | 19.81 | 19.88 | - | -1.53% | 1,242 |
| Feb 26, 2026 | 20.25 | 20.25 | 20.00 | 20.19 | 20.19 | -1.00% | 6,957 |
| Feb 25, 2026 | 20.37 | 20.43 | 20.34 | 20.39 | 20.39 | 1.30% | 6,166 |
| Feb 24, 2026 | 20.06 | 20.17 | 20.06 | 20.13 | 20.13 | 1.49% | 2,461 |
| Feb 23, 2026 | 20.14 | 20.14 | 19.81 | 19.84 | 19.84 | -1.73% | 8,674 |
| Feb 20, 2026 | 20.08 | 20.32 | 20.08 | 20.19 | 20.19 | 0.55% | 3,323 |
| Feb 19, 2026 | 20.27 | 20.27 | 20.00 | 20.08 | 20.08 | -0.35% | 9,883 |
| Feb 18, 2026 | 20.28 | 20.30 | 20.05 | 20.15 | 20.15 | 0.67% | 13,755 |
| Feb 17, 2026 | 19.99 | 20.10 | 19.99 | 20.01 | 20.01 | -0.13% | 1,907 |
| Feb 13, 2026 | 20.07 | 20.16 | 19.99 | 20.04 | 20.04 | 0.78% | 3,361 |
| Feb 12, 2026 | 20.46 | 20.46 | 19.88 | 19.88 | 19.88 | -2.64% | 3,851 |
| Feb 11, 2026 | 20.28 | 20.47 | 20.28 | 20.42 | 20.42 | 0.22% | 1,701 |
| Feb 10, 2026 | 20.65 | 20.65 | 20.38 | 20.38 | 20.38 | -0.82% | 2,263 |
| Feb 9, 2026 | 20.42 | 20.59 | 20.42 | 20.55 | 20.55 | 1.66% | 2,474 |
| Feb 6, 2026 | 20.07 | 20.21 | 20.07 | 20.21 | 20.21 | 4.52% | 712 |
| Feb 5, 2026 | 19.29 | 19.61 | 19.08 | 19.34 | 19.34 | -1.10% | 6,661 |
| Feb 4, 2026 | 19.94 | 19.94 | 19.33 | 19.55 | 19.55 | -3.58% | 5,021 |
| Feb 3, 2026 | 20.27 | 20.30 | 20.00 | 20.28 | 20.28 | -0.40% | 5,542 |
| Feb 2, 2026 | 20.18 | 20.44 | 20.18 | 20.36 | 20.36 | 0.97% | 6,900 |
| Jan 30, 2026 | 20.47 | 20.55 | 20.15 | 20.17 | 20.17 | -2.18% | 29,871 |
| Jan 29, 2026 | 20.48 | 20.62 | 20.25 | 20.62 | 20.61 | 0.09% | 4,932 |
| Jan 28, 2026 | 20.98 | 20.98 | 20.55 | 20.60 | 20.60 | -0.31% | 9,736 |
| Jan 27, 2026 | 20.28 | 20.73 | 20.28 | 20.66 | 20.66 | 1.46% | 14,986 |
| Jan 26, 2026 | 20.48 | 20.48 | 20.35 | 20.36 | 20.36 | 0.38% | 8,213 |
| Jan 23, 2026 | 20.26 | 20.40 | 20.24 | 20.29 | 20.29 | -0.45% | 4,517 |
| Jan 22, 2026 | 20.38 | 20.49 | 20.34 | 20.38 | 20.38 | 0.52% | 19,143 |
| Jan 21, 2026 | 20.10 | 20.47 | 20.03 | 20.27 | 20.27 | 1.16% | 23,848 |
| Jan 20, 2026 | 20.29 | 20.31 | 20.02 | 20.04 | 20.04 | -2.11% | 10,217 |
| Jan 16, 2026 | 20.40 | 20.59 | 20.40 | 20.47 | 20.47 | 0.39% | 29,189 |
| Jan 15, 2026 | 20.52 | 20.60 | 20.39 | 20.39 | 20.39 | 0.65% | 22,929 |
| Jan 14, 2026 | 20.55 | 20.55 | 20.08 | 20.26 | 20.26 | -0.91% | 10,433 |
| Jan 13, 2026 | 20.67 | 20.67 | 20.40 | 20.45 | 20.45 | 0.15% | 12,992 |
| Jan 12, 2026 | 20.30 | 20.42 | 20.07 | 20.42 | 20.42 | 1.10% | 15,610 |
| Jan 9, 2026 | 20.09 | 20.24 | 20.09 | 20.19 | 20.19 | 1.37% | 11,674 |
| Jan 8, 2026 | 20.20 | 20.20 | 19.86 | 19.92 | 19.92 | -1.20% | 7,162 |
| Jan 7, 2026 | 20.42 | 20.42 | 20.13 | 20.16 | 20.16 | -0.31% | 9,684 |
| Jan 6, 2026 | 20.07 | 20.24 | 20.03 | 20.23 | 20.23 | 0.64% | 12,502 |
| Jan 5, 2026 | 20.28 | 20.28 | 20.07 | 20.10 | 20.10 | 1.14% | 6,823 |
| Jan 2, 2026 | 19.93 | 19.93 | 19.70 | 19.87 | 19.87 | 1.03% | 1,929 |
| Dec 31, 2025 | 19.78 | 19.80 | 19.67 | 19.67 | 19.67 | -0.89% | 11,373 |
| Dec 30, 2025 | 19.86 | 19.93 | 19.84 | 19.85 | 19.85 | -0.25% | 9,838 |
| Dec 29, 2025 | 20.10 | 20.10 | 19.85 | 19.89 | 19.89 | -0.60% | 5,021 |
| Dec 26, 2025 | 20.02 | 20.02 | 19.98 | 20.01 | 20.01 | -0.14% | 844 |
| Dec 24, 2025 | 20.21 | 20.21 | 19.96 | 20.04 | 20.04 | 0.38% | 1,783 |
| Dec 23, 2025 | 19.90 | 19.98 | 19.90 | 19.97 | 19.97 | 0.26% | 3,947 |
| Dec 22, 2025 | 20.02 | 20.12 | 19.89 | 19.92 | 19.92 | 0.79% | 10,292 |
| Dec 19, 2025 | 19.59 | 19.81 | 19.59 | 19.76 | 19.76 | 1.79% | 15,227 |
| Dec 18, 2025 | 19.53 | 19.53 | 19.38 | 19.41 | 19.41 | 1.69% | 9,420 |
| Dec 17, 2025 | 19.30 | 19.30 | 19.09 | 19.09 | 19.09 | -2.02% | 4,629 |
| Dec 16, 2025 | 19.63 | 19.63 | 19.38 | 19.48 | 19.48 | 0.09% | 7,522 |