Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
19.67
-0.18 (-0.89%)
At close: Dec 31, 2025, 4:00 PM EST
19.67
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
MFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.78 | 19.80 | 19.67 | 19.73 | 19.73 | -0.58% | 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 |
| Dec 15, 2025 | 19.57 | 19.60 | 19.47 | 19.47 | 19.47 | -0.79% | 3,244 |
| Dec 12, 2025 | 20.02 | 20.02 | 19.62 | 19.62 | 19.62 | -2.77% | 1,274 |
| Dec 11, 2025 | 19.85 | 20.20 | 19.84 | 20.18 | 20.18 | 0.74% | 19,077 |
| Dec 10, 2025 | 20.24 | 20.24 | 19.93 | 20.03 | 20.03 | -0.09% | 7,461 |