Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
24.49
-0.09 (-0.38%)
At close: May 27, 2026, 4:00 PM EDT
24.97
+0.48 (1.97%)
After-hours: May 27, 2026, 7:00 PM EDT
MFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24.74 | 24.74 | 24.23 | 24.49 | 24.49 | -0.39% | 12,293 |
| May 26, 2026 | 24.49 | 24.63 | 24.39 | 24.58 | 24.58 | 1.94% | 14,193 |
| May 22, 2026 | 24.08 | 24.27 | 24.03 | 24.11 | 24.11 | 1.04% | 3,709 |
| May 21, 2026 | 23.74 | 23.87 | 23.61 | 23.87 | 23.86 | 0.55% | 9,342 |
| May 20, 2026 | 23.40 | 23.79 | 23.40 | 23.73 | 23.73 | 2.49% | 14,915 |
| May 19, 2026 | 23.21 | 23.31 | 22.70 | 23.16 | 23.16 | -0.56% | 5,109 |
| May 18, 2026 | 24.06 | 24.06 | 23.08 | 23.29 | 23.29 | -1.07% | 11,698 |
| May 15, 2026 | 23.78 | 23.78 | 23.54 | 23.54 | 23.54 | -3.11% | 8,494 |
| May 14, 2026 | 24.14 | 24.32 | 24.09 | 24.30 | 24.30 | 0.65% | 12,346 |
| May 13, 2026 | 23.86 | 24.29 | 23.77 | 24.14 | 24.14 | 0.88% | 18,728 |
| May 12, 2026 | 24.25 | 24.25 | 23.44 | 23.93 | 23.93 | -1.31% | 13,646 |
| May 11, 2026 | 23.99 | 24.33 | 23.99 | 24.25 | 24.25 | 1.95% | 22,214 |
| May 8, 2026 | 23.38 | 23.80 | 23.36 | 23.78 | 23.78 | 3.33% | 6,378 |
| May 7, 2026 | 23.46 | 23.46 | 22.95 | 23.02 | 23.02 | -1.59% | 15,240 |
| May 6, 2026 | 23.20 | 23.39 | 23.11 | 23.39 | 23.39 | 3.43% | 31,087 |
| May 5, 2026 | 22.09 | 22.70 | 22.09 | 22.61 | 22.61 | 2.41% | 18,318 |
| May 4, 2026 | 22.24 | 22.29 | 21.99 | 22.08 | 22.08 | -1.05% | 6,285 |
| May 1, 2026 | 22.28 | 22.35 | 22.22 | 22.32 | 22.32 | 0.29% | 13,472 |
| Apr 30, 2026 | 21.80 | 22.28 | 21.79 | 22.25 | 22.25 | 3.29% | 9,069 |
| Apr 29, 2026 | 21.73 | 21.73 | 21.34 | 21.54 | 21.54 | 0.76% | 11,123 |
| Apr 28, 2026 | 21.37 | 21.46 | 21.23 | 21.38 | 21.38 | -1.66% | 5,669 |
| Apr 27, 2026 | 21.93 | 21.93 | 21.61 | 21.74 | 21.74 | -0.37% | 7,605 |
| Apr 24, 2026 | 21.76 | 21.84 | 21.74 | 21.82 | 21.82 | 2.17% | 9,860 |
| Apr 23, 2026 | 21.36 | 21.52 | 21.19 | 21.36 | 21.36 | -0.21% | 3,725 |
| Apr 22, 2026 | 21.18 | 21.43 | 21.18 | 21.40 | 21.40 | 1.05% | 1,744 |
| Apr 21, 2026 | 21.71 | 21.71 | 21.14 | 21.18 | 21.18 | -0.72% | 19,107 |
| Apr 20, 2026 | 21.26 | 21.40 | 21.25 | 21.34 | 21.33 | -0.47% | 8,313 |
| Apr 17, 2026 | 21.31 | 21.45 | 21.30 | 21.43 | 21.43 | 1.14% | 7,564 |
| Apr 16, 2026 | 21.04 | 21.19 | 20.97 | 21.19 | 21.19 | 1.09% | 6,474 |
| Apr 15, 2026 | 20.99 | 20.99 | 20.70 | 20.96 | 20.96 | 0.11% | 9,583 |
| Apr 14, 2026 | 20.78 | 20.94 | 20.77 | 20.94 | 20.94 | 0.62% | 8,979 |
| Apr 13, 2026 | 20.58 | 20.83 | 20.58 | 20.81 | 20.81 | 1.12% | 9,140 |
| Apr 10, 2026 | 20.51 | 20.67 | 20.51 | 20.58 | 20.58 | 0.63% | 12,377 |
| Apr 9, 2026 | 20.28 | 20.51 | 20.28 | 20.45 | 20.45 | 0.99% | 7,861 |
| Apr 8, 2026 | 20.16 | 20.25 | 20.02 | 20.25 | 20.25 | 3.90% | 11,301 |
| Apr 7, 2026 | 19.23 | 19.52 | 19.23 | 19.49 | 19.49 | 0.59% | 7,530 |
| Apr 6, 2026 | 19.45 | 19.45 | 19.24 | 19.38 | 19.38 | 0.23% | 10,709 |
| Apr 2, 2026 | 19.14 | 19.42 | 18.90 | 19.33 | 19.33 | 0.32% | 25,776 |
| Apr 1, 2026 | 19.44 | 19.44 | 19.22 | 19.27 | 19.27 | 1.63% | 69,052 |
| Mar 31, 2026 | 18.25 | 18.96 | 18.25 | 18.96 | 18.96 | 4.34% | 721 |
| Mar 30, 2026 | 18.17 | 18.17 | 18.06 | 18.17 | 18.17 | -1.90% | 2,496 |
| Mar 27, 2026 | 18.63 | 18.73 | 18.51 | 18.52 | 18.52 | -1.72% | 2,537 |
| Mar 26, 2026 | 19.59 | 19.59 | 18.85 | 18.85 | 18.85 | -3.76% | 13,081 |
| Mar 25, 2026 | 19.61 | 19.71 | 19.57 | 19.58 | 19.58 | 1.21% | 4,464 |
| Mar 24, 2026 | 19.35 | 19.45 | 19.27 | 19.35 | 19.35 | 0.01% | 2,862 |
| Mar 23, 2026 | 19.53 | 19.60 | 19.35 | 19.35 | 19.35 | 1.91% | 10,008 |
| Mar 20, 2026 | 19.31 | 19.31 | 18.88 | 18.98 | 18.98 | -2.40% | 7,925 |
| Mar 19, 2026 | 19.37 | 19.64 | 19.11 | 19.45 | 19.45 | 0.42% | 10,822 |
| Mar 18, 2026 | 19.56 | 19.56 | 19.37 | 19.37 | 19.37 | -1.08% | 5,939 |
| Mar 17, 2026 | 19.53 | 19.63 | 19.53 | 19.58 | 19.58 | 0.59% | 3,435 |