Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
23.04
+0.10 (0.44%)
At close: Sep 29, 2026, 4:00 PM EDT
23.03
-0.01 (-0.03%)
After-hours: Sep 29, 2026, 4:15 PM EDT
MFMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.08 | 23.08 | 22.99 | 23.04 | 23.04 | 0.44% | 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 |
| Aug 21, 2026 | 22.22 | 22.45 | 22.22 | 22.45 | 22.45 | 0.41% | 4,302 |
| Aug 20, 2026 | 22.57 | 22.57 | 22.32 | 22.36 | 22.36 | -0.83% | 13,557 |
| Aug 19, 2026 | 23.18 | 23.18 | 22.49 | 22.54 | 22.54 | -2.74% | 4,857 |
| Aug 18, 2026 | 23.48 | 23.48 | 23.06 | 23.18 | 23.18 | -3.15% | 4,688 |
| Aug 17, 2026 | 23.85 | 24.03 | 23.85 | 23.93 | 23.93 | 1.05% | 3,982 |
| Aug 14, 2026 | 23.65 | 23.78 | 23.59 | 23.68 | 23.68 | 0.12% | 3,103 |
| Aug 13, 2026 | 23.63 | 23.81 | 23.63 | 23.66 | 23.66 | 0.05% | 7,698 |
| Aug 12, 2026 | 23.65 | 23.82 | 23.64 | 23.64 | 23.64 | 1.63% | 14,251 |
| Aug 11, 2026 | 23.45 | 23.45 | 23.26 | 23.27 | 23.26 | -0.47% | 8,026 |
| Aug 10, 2026 | 23.79 | 23.79 | 23.38 | 23.38 | 23.38 | -1.13% | 3,048 |
| Aug 7, 2026 | 23.71 | 23.77 | 23.42 | 23.64 | 23.64 | 1.82% | 7,493 |
| Aug 6, 2026 | 23.00 | 23.48 | 23.00 | 23.22 | 23.22 | -0.66% | 2,592 |
| Aug 5, 2026 | 23.68 | 23.74 | 23.38 | 23.38 | 23.38 | -1.08% | 10,860 |
| Aug 4, 2026 | 23.27 | 23.71 | 23.27 | 23.63 | 23.63 | 3.58% | 10,504 |
| Aug 3, 2026 | 22.11 | 22.85 | 22.08 | 22.82 | 22.82 | 1.53% | 17,238 |
| Jul 31, 2026 | 22.90 | 23.02 | 22.28 | 22.47 | 22.47 | 1.17% | 5,328 |
| Jul 30, 2026 | 21.07 | 22.21 | 21.07 | 22.21 | 22.21 | 5.60% | 4,672 |
| Jul 29, 2026 | 21.68 | 21.68 | 20.96 | 21.03 | 21.03 | -3.15% | 10,795 |
| Jul 28, 2026 | 21.52 | 21.75 | 21.37 | 21.72 | 21.72 | -2.85% | 20,229 |
| Jul 27, 2026 | 22.90 | 22.90 | 22.00 | 22.35 | 22.35 | -1.02% | 34,205 |
| Jul 24, 2026 | 22.85 | 22.96 | 22.59 | 22.59 | 22.58 | -2.75% | 7,580 |
| Jul 23, 2026 | 23.46 | 23.46 | 23.16 | 23.22 | 23.22 | -1.01% | 2,046 |
| Jul 22, 2026 | 23.57 | 23.60 | 23.46 | 23.46 | 23.46 | 0.05% | 4,685 |
| Jul 21, 2026 | 23.21 | 23.45 | 23.21 | 23.45 | 23.45 | 2.93% | 1,536 |