Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
20.54
-0.61 (-2.89%)
At close: Nov 2, 2026, 4:00 PM EST
20.54
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
MFMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.26 | 21.26 | 20.54 | 20.54 | 20.54 | -2.90% | 4,808 |
| Oct 30, 2026 | 21.54 | 21.54 | 20.99 | 21.15 | 21.15 | -4.41% | 10,724 |
| Oct 29, 2026 | 22.01 | 22.23 | 21.97 | 22.13 | 22.13 | -1.72% | 2,801 |
| Oct 28, 2026 | 22.51 | 22.58 | 22.46 | 22.52 | 22.52 | 0.74% | 11,849 |
| Oct 27, 2026 | 22.15 | 22.36 | 22.07 | 22.35 | 22.35 | 1.50% | 13,615 |
| Oct 26, 2026 | 21.77 | 22.10 | 21.77 | 22.02 | 22.02 | 1.61% | 4,208 |
| Oct 23, 2026 | 21.37 | 21.76 | 21.21 | 21.67 | 21.67 | 1.41% | 6,637 |
| Oct 22, 2026 | 21.87 | 21.88 | 21.26 | 21.37 | 21.37 | -3.62% | 3,724 |
| Oct 21, 2026 | 22.56 | 22.56 | 22.01 | 22.17 | 22.17 | 1.37% | 8,552 |
| Oct 20, 2026 | 21.79 | 21.93 | 21.79 | 21.87 | 21.87 | 0.22% | 1,349 |
| Oct 19, 2026 | 21.92 | 21.96 | 21.82 | 21.82 | 21.82 | 1.07% | 3,960 |
| Oct 16, 2026 | 22.12 | 22.12 | 21.55 | 21.59 | 21.59 | -3.52% | 3,570 |
| Oct 15, 2026 | 21.95 | 22.40 | 21.95 | 22.38 | 22.38 | -0.51% | 1,615 |
| Oct 14, 2026 | 22.79 | 22.79 | 22.49 | 22.49 | 22.49 | -2.26% | 991 |
| Oct 13, 2026 | 22.93 | 23.01 | 22.86 | 23.01 | 23.01 | -0.42% | 2,546 |
| Oct 12, 2026 | 23.22 | 23.22 | 23.07 | 23.11 | 23.11 | -1.81% | 1,437 |
| Oct 9, 2026 | 23.38 | 23.54 | 23.33 | 23.54 | 23.54 | 1.72% | 1,361 |
| Oct 8, 2026 | 23.36 | 23.36 | 23.09 | 23.14 | 23.14 | -1.50% | 4,783 |
| Oct 7, 2026 | 23.45 | 23.50 | 23.34 | 23.49 | 23.49 | -0.65% | 2,229 |
| Oct 6, 2026 | 23.71 | 23.79 | 23.63 | 23.65 | 23.65 | 0.42% | 3,306 |
| Oct 5, 2026 | 23.38 | 23.57 | 23.38 | 23.55 | 23.55 | 0.35% | 2,930 |
| Oct 2, 2026 | 23.50 | 23.52 | 23.43 | 23.47 | 23.47 | 0.96% | 5,092 |
| Oct 1, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 23.24 | 0.87% | 2,847 |
| Sep 30, 2026 | 23.12 | 23.12 | 23.03 | 23.04 | 23.04 | 0.03% | 6,668 |
| Sep 29, 2026 | 23.08 | 23.08 | 22.99 | 23.03 | 23.03 | 0.41% | 2,032 |
| Sep 28, 2026 | 23.19 | 23.19 | 22.74 | 22.94 | 22.94 | -0.81% | 15,123 |
| Sep 25, 2026 | 23.19 | 23.19 | 23.03 | 23.13 | 23.13 | 0.22% | 7,863 |
| Sep 24, 2026 | 22.94 | 23.13 | 22.90 | 23.08 | 23.08 | 0.22% | 1,784 |
| Sep 23, 2026 | 22.92 | 23.08 | 22.91 | 23.03 | 23.02 | -0.85% | 7,653 |
| Sep 22, 2026 | 23.08 | 23.22 | 23.07 | 23.22 | 23.22 | 0.63% | 5,898 |
| Sep 21, 2026 | 22.63 | 23.12 | 22.63 | 23.08 | 23.08 | 2.87% | 2,722 |
| Sep 18, 2026 | 22.32 | 22.43 | 22.23 | 22.43 | 22.43 | 0.94% | 779 |
| Sep 17, 2026 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | 1.85% | 1,184 |
| Sep 16, 2026 | 21.93 | 22.09 | 21.65 | 21.82 | 21.82 | 0.18% | 2,235 |
| Sep 15, 2026 | 21.68 | 21.94 | 21.68 | 21.78 | 21.78 | -0.15% | 14,656 |
| Sep 14, 2026 | 21.87 | 21.93 | 21.73 | 21.81 | 21.81 | -2.35% | 5,020 |
| Sep 11, 2026 | 22.06 | 22.39 | 22.06 | 22.34 | 22.34 | 1.27% | 4,768 |
| Sep 10, 2026 | 22.13 | 22.24 | 22.06 | 22.06 | 22.06 | -1.39% | 1,760 |
| Sep 9, 2026 | 22.42 | 22.42 | 22.37 | 22.37 | 22.37 | -0.14% | 1,529 |
| Sep 8, 2026 | 22.33 | 22.52 | 22.31 | 22.40 | 22.40 | 0.95% | 6,113 |
| Sep 4, 2026 | 22.18 | 22.19 | 22.11 | 22.19 | 22.19 | 1.51% | 8,042 |
| Sep 3, 2026 | 21.67 | 21.89 | 21.58 | 21.86 | 21.86 | 0.80% | 10,114 |
| Sep 2, 2026 | 21.74 | 21.74 | 21.64 | 21.69 | 21.69 | -0.66% | 2,305 |
| Sep 1, 2026 | 22.19 | 22.19 | 21.78 | 21.83 | 21.83 | -1.61% | 4,159 |
| Aug 31, 2026 | 22.00 | 22.19 | 22.00 | 22.19 | 22.19 | 0.35% | 3,979 |
| Aug 28, 2026 | 22.57 | 22.57 | 22.11 | 22.11 | 22.11 | -2.39% | 7,075 |
| Aug 27, 2026 | 22.49 | 22.65 | 22.49 | 22.65 | 22.65 | 2.16% | 4,259 |
| Aug 26, 2026 | 22.13 | 22.20 | 22.07 | 22.18 | 22.17 | 0.42% | 11,383 |
| Aug 25, 2026 | 22.15 | 22.89 | 22.03 | 22.08 | 22.08 | 0.24% | 5,360 |
| Aug 24, 2026 | 22.18 | 22.18 | 21.93 | 22.03 | 22.03 | -1.87% | 7,677 |