Skip to main content
logo
Motley Fool Momentum Factor ETF (MFMO)
NASDAQ: MFMO · Real-Time Price · USD
24.35
+0.04 (0.18%)
At close: Jun 17, 2026, 4:00 PM EDT
24.75
+0.40 (1.66%)
After-hours: Jun 17, 2026, 6:59 PM EDT

MFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202624.4724.6824.3524.3524.350.20%12,122
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
May 12, 202624.2524.2523.4423.9323.93-1.31%13,646
May 11, 202623.9924.3323.9924.2524.251.95%22,214
May 8, 202623.3823.8023.3623.7823.783.33%6,378
May 7, 202623.4623.4622.9523.0223.02-1.59%15,240
May 6, 202623.2023.3923.1123.3923.393.43%31,087
May 5, 202622.0922.7022.0922.6122.612.41%18,318
May 4, 202622.2422.2921.9922.0822.08-1.05%6,285
May 1, 202622.2822.3522.2222.3222.320.29%13,472
Apr 30, 202621.8022.2821.7922.2522.253.29%9,069
Apr 29, 202621.7321.7321.3421.5421.540.76%11,123
Apr 28, 202621.3721.4621.2321.3821.38-1.66%5,669
Apr 27, 202621.9321.9321.6121.7421.74-0.37%7,605
Apr 24, 202621.7621.8421.7421.8221.822.17%9,860
Apr 23, 202621.3621.5221.1921.3621.36-0.21%3,725
Apr 22, 202621.1821.4321.1821.4021.401.05%1,744
Apr 21, 202621.7121.7121.1421.1821.18-0.72%19,107
Apr 20, 202621.2621.4021.2521.3421.33-0.47%8,313
Apr 17, 202621.3121.4521.3021.4321.431.14%7,564
Apr 16, 202621.0421.1920.9721.1921.191.09%6,474
Apr 15, 202620.9920.9920.7020.9620.960.11%9,583
Apr 14, 202620.7820.9420.7720.9420.940.62%8,979
Apr 13, 202620.5820.8320.5820.8120.811.12%9,140
Apr 10, 202620.5120.6720.5120.5820.580.63%12,377
Apr 9, 202620.2820.5120.2820.4520.450.99%7,861
Apr 8, 202620.1620.2520.0220.2520.253.90%11,301