Skip to main content
logo
Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
22.58
-0.64 (-2.74%)
At close: Jul 24, 2026, 4:00 PM EDT
22.10
-0.48 (-2.15%)
After-hours: Jul 24, 2026, 7:43 PM EDT

MFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202622.8522.9622.5922.5922.58-2.75%7,527
Jul 23, 202623.4623.4623.1623.2223.22-1.01%2,046
Jul 22, 202623.5723.6023.4623.4623.460.05%4,685
Jul 21, 202623.2123.4523.2123.4523.452.93%1,536
Jul 20, 202622.7823.2422.7822.7822.780.01%3,118
Jul 17, 202622.3922.9822.3422.7822.78-0.79%6,429
Jul 16, 202623.2223.4122.8522.9622.96-3.50%8,874
Jul 15, 202623.9523.9823.3923.7923.79-1.29%8,744
Jul 14, 202623.7424.1523.7424.1024.102.47%5,783
Jul 13, 202623.7623.7923.4723.5223.52-2.71%11,630
Jul 10, 202624.1224.2324.0724.1824.18-0.70%7,971
Jul 9, 202624.8924.8924.2724.3524.352.37%30,409
Jul 8, 202623.4723.7923.3523.7923.790.43%2,646
Jul 7, 202624.3724.3723.5123.6923.69-3.41%33,864
Jul 6, 202624.6824.9024.4424.5224.521.80%36,785
Jul 2, 202624.9224.9523.8924.0924.09-2.80%27,174
Jul 1, 202625.5425.5424.5224.7824.78-3.65%13,130
Jun 30, 202625.2125.7325.2125.7225.722.28%24,239
Jun 29, 202624.2225.1524.1625.1525.153.16%12,097
Jun 26, 202624.5924.5924.1124.3824.38-1.43%13,513
Jun 25, 202625.2025.2624.4824.7324.731.58%15,342
Jun 24, 202624.4724.6524.2024.3524.35-0.28%17,597
Jun 23, 202625.1525.1524.3624.4124.41-3.40%14,779
Jun 22, 202625.3625.4424.9425.2725.271.31%39,880
Jun 18, 202625.0525.0524.6624.9524.952.46%40,966
Jun 17, 202624.4724.6824.3524.3524.350.18%12,981
Jun 16, 202624.8824.8924.2924.3024.30-2.48%4,741
Jun 15, 202625.2625.2624.8624.9224.922.04%11,015
Jun 12, 202624.3524.5624.0524.4224.421.24%13,497
Jun 11, 202623.4824.1723.4324.1224.124.51%27,833
Jun 10, 202623.4423.4423.0723.0823.08-2.03%3,626
Jun 9, 202624.1424.1422.9123.5623.56-1.37%11,646
Jun 8, 202623.7824.0923.7723.8923.892.53%8,896
Jun 5, 202623.8924.0123.2523.3023.30-5.17%16,872
Jun 4, 202624.4224.6424.0024.5724.57-0.44%7,940
Jun 3, 202624.6524.8124.3124.6824.680.71%12,207
Jun 2, 202624.2424.5324.2324.5124.511.77%5,155
Jun 1, 202624.3524.3523.8824.0824.08-1.19%14,184
May 29, 202624.6724.6724.3024.3724.37-1.10%2,604
May 28, 202624.4124.7224.3124.6424.640.64%7,007
May 27, 202624.7424.7424.2324.4924.49-0.39%12,294
May 26, 202624.4924.6324.3924.5824.581.94%14,193
May 22, 202624.0824.2724.0324.1124.111.04%3,711
May 21, 202623.7423.8723.6123.8723.860.55%9,342
May 20, 202623.4023.7923.4023.7323.732.49%14,915
May 19, 202623.2123.3122.7023.1623.16-0.56%5,109
May 18, 202624.0624.0623.0823.2923.29-1.07%11,698
May 15, 202623.7823.7823.5423.5423.54-3.11%8,494
May 14, 202624.1424.3224.0924.3024.300.65%12,346
May 13, 202623.8624.2923.7724.1424.140.88%18,728