First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
24.23
+0.16 (0.67%)
Nov 28, 2025, 1:00 PM EST - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.12 | 24.23 | 24.12 | 24.23 | 24.23 | 0.67% | 1,680 |
| Nov 26, 2025 | 24.03 | 24.23 | 23.88 | 24.07 | 24.07 | 1.23% | 12,378 |
| Nov 25, 2025 | 23.34 | 23.81 | 23.34 | 23.78 | 23.77 | 1.74% | 26,582 |
| Nov 24, 2025 | 23.12 | 23.37 | 23.09 | 23.37 | 23.37 | 3.22% | 14,372 |
| Nov 21, 2025 | 22.21 | 22.85 | 22.21 | 22.64 | 22.64 | 2.08% | 12,311 |
| Nov 20, 2025 | 23.34 | 23.46 | 22.18 | 22.18 | 22.18 | -2.79% | 6,829 |
| Nov 19, 2025 | 22.55 | 22.99 | 22.55 | 22.82 | 22.82 | 0.76% | 12,535 |
| Nov 18, 2025 | 22.42 | 22.72 | 22.31 | 22.64 | 22.64 | 0.24% | 368,312 |
| Nov 17, 2025 | 23.06 | 23.06 | 22.44 | 22.59 | 22.59 | -1.53% | 6,236 |
| Nov 14, 2025 | 22.93 | 23.22 | 22.93 | 22.94 | 22.94 | 0.61% | 8,807 |
| Nov 13, 2025 | 23.33 | 23.33 | 22.80 | 22.80 | 22.80 | -4.41% | 1,036 |
| Nov 12, 2025 | 24.01 | 24.01 | 23.85 | 23.85 | 23.85 | -0.41% | 1,926 |
| Nov 11, 2025 | 23.96 | 23.97 | 23.95 | 23.95 | 23.95 | -0.70% | 789 |
| Nov 10, 2025 | 24.14 | 24.21 | 23.90 | 24.12 | 24.12 | 1.66% | 2,823 |
| Nov 7, 2025 | 23.20 | 23.73 | 23.20 | 23.73 | 23.73 | 0.37% | 1,145 |
| Nov 6, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.00% | 184 |
| Nov 5, 2025 | 23.92 | 24.13 | 23.90 | 24.12 | 24.12 | 1.26% | 12,350 |
| Nov 4, 2025 | 23.78 | 24.19 | 23.78 | 23.82 | 23.82 | -1.91% | 4,014 |
| Nov 3, 2025 | 24.10 | 24.30 | 24.10 | 24.28 | 24.28 | -0.28% | 3,190 |
| Oct 31, 2025 | 24.26 | 24.35 | 24.26 | 24.35 | 24.35 | 0.75% | 212 |
| Oct 30, 2025 | 24.35 | 24.61 | 24.17 | 24.17 | 24.17 | -1.29% | 4,514 |
| Oct 29, 2025 | 24.49 | 24.78 | 24.49 | 24.49 | 24.49 | -0.67% | 1,242 |
| Oct 28, 2025 | 24.67 | 24.78 | 24.60 | 24.65 | 24.65 | 0.05% | 2,593 |
| Oct 27, 2025 | 24.84 | 24.85 | 24.61 | 24.64 | 24.64 | 0.71% | 2,027 |
| Oct 24, 2025 | 24.38 | 24.50 | 24.38 | 24.47 | 24.47 | 1.53% | 2,996 |
| Oct 23, 2025 | 23.77 | 24.10 | 23.77 | 24.10 | 24.10 | 2.44% | 737 |
| Oct 22, 2025 | 23.90 | 23.90 | 23.24 | 23.52 | 23.52 | -2.24% | 3,544 |
| Oct 21, 2025 | 24.02 | 24.13 | 24.01 | 24.06 | 24.06 | -0.43% | 2,013 |
| Oct 20, 2025 | 24.09 | 24.20 | 24.00 | 24.17 | 24.17 | 1.88% | 6,530 |
| Oct 17, 2025 | 23.79 | 23.86 | 23.59 | 23.72 | 23.72 | -1.09% | 1,253 |
| Oct 16, 2025 | 24.59 | 24.61 | 23.93 | 23.98 | 23.98 | -1.38% | 60,782 |
| Oct 15, 2025 | 24.07 | 24.38 | 24.07 | 24.32 | 24.32 | 0.82% | 1,299 |
| Oct 14, 2025 | 23.86 | 24.31 | 23.86 | 24.12 | 24.12 | 0.30% | 2,493 |
| Oct 13, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 3.55% | 672 |
| Oct 10, 2025 | 23.63 | 23.67 | 23.22 | 23.22 | 23.22 | -3.07% | 716 |
| Oct 9, 2025 | 23.95 | 24.04 | 23.91 | 23.96 | 23.96 | -0.41% | 2,372 |
| Oct 8, 2025 | 23.75 | 24.06 | 23.75 | 24.06 | 24.06 | 1.90% | 2,371 |
| Oct 7, 2025 | 23.77 | 23.77 | 23.57 | 23.61 | 23.61 | -0.81% | 959 |
| Oct 6, 2025 | 23.78 | 23.92 | 23.78 | 23.80 | 23.80 | 0.79% | 2,680 |
| Oct 3, 2025 | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | 0.19% | 1,481 |
| Oct 2, 2025 | 23.36 | 23.57 | 23.36 | 23.57 | 23.57 | 0.81% | 703 |
| Oct 1, 2025 | 23.27 | 23.38 | 23.27 | 23.38 | 23.38 | 0.51% | 1,517 |
| Sep 30, 2025 | 23.15 | 23.26 | 23.02 | 23.26 | 23.26 | 0.18% | 2,843 |
| Sep 29, 2025 | 23.32 | 23.32 | 23.19 | 23.22 | 23.22 | 0.67% | 5,082 |
| Sep 26, 2025 | 22.84 | 23.06 | 22.84 | 23.06 | 23.06 | 1.17% | 2,267 |
| Sep 25, 2025 | 22.51 | 22.82 | 22.51 | 22.80 | 22.80 | -0.57% | 2,241 |
| Sep 24, 2025 | 22.99 | 23.07 | 22.93 | 22.93 | 22.93 | -1.92% | 4,297 |
| Sep 23, 2025 | 23.58 | 23.61 | 23.37 | 23.38 | 23.38 | -0.48% | 5,082 |
| Sep 22, 2025 | 23.25 | 23.49 | 23.22 | 23.49 | 23.49 | 0.83% | 6,128 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.24 | 23.30 | 23.30 | -0.49% | 3,957 |