First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
26.16
+0.04 (0.15%)
Jan 16, 2026, 4:00 PM EST - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.31 | 26.39 | 26.15 | 26.16 | 26.16 | 0.15% | 20,898 |
| Jan 15, 2026 | 25.97 | 26.31 | 25.95 | 26.12 | 26.12 | 1.04% | 6,980 |
| Jan 14, 2026 | 25.73 | 25.85 | 25.60 | 25.85 | 25.85 | 0.12% | 2,037 |
| Jan 13, 2026 | 25.80 | 25.87 | 25.75 | 25.82 | 25.82 | 0.31% | 25,167 |
| Jan 12, 2026 | 25.44 | 25.74 | 25.41 | 25.74 | 25.74 | 0.82% | 11,904 |
| Jan 9, 2026 | 25.51 | 25.64 | 25.50 | 25.53 | 25.53 | 1.23% | 2,550 |
| Jan 8, 2026 | 25.52 | 25.52 | 25.13 | 25.22 | 25.22 | 0.08% | 6,446 |
| Jan 7, 2026 | 25.34 | 25.34 | 25.09 | 25.20 | 25.20 | -0.02% | 18,054 |
| Jan 6, 2026 | 24.92 | 25.21 | 24.81 | 25.21 | 25.20 | 1.39% | 24,510 |
| Jan 5, 2026 | 24.58 | 24.87 | 24.58 | 24.86 | 24.86 | 1.92% | 7,342 |
| Jan 2, 2026 | 24.26 | 24.39 | 24.20 | 24.39 | 24.39 | 1.87% | 3,793 |
| Dec 31, 2025 | 24.16 | 24.16 | 23.94 | 23.94 | 23.94 | -0.84% | 4,913 |
| Dec 30, 2025 | 24.37 | 24.37 | 24.15 | 24.15 | 24.15 | -0.77% | 14,452 |
| Dec 29, 2025 | 24.50 | 24.50 | 24.30 | 24.34 | 24.33 | -0.75% | 6,574 |
| Dec 26, 2025 | 24.62 | 24.62 | 24.49 | 24.52 | 24.52 | -0.62% | 9,511 |
| Dec 24, 2025 | 24.55 | 24.68 | 24.55 | 24.67 | 24.67 | 0.33% | 14,195 |
| Dec 23, 2025 | 24.54 | 24.63 | 24.45 | 24.59 | 24.59 | -0.36% | 6,145 |
| Dec 22, 2025 | 24.52 | 24.75 | 24.52 | 24.68 | 24.68 | 1.65% | 4,885 |
| Dec 19, 2025 | 23.95 | 24.32 | 23.95 | 24.28 | 24.28 | 2.26% | 10,540 |
| Dec 18, 2025 | 23.90 | 24.02 | 23.69 | 23.74 | 23.74 | 1.18% | 4,195 |
| Dec 17, 2025 | 24.14 | 24.14 | 23.47 | 23.47 | 23.47 | -2.09% | 13,974 |
| Dec 16, 2025 | 24.19 | 24.20 | 23.80 | 23.97 | 23.97 | -0.58% | 8,413 |
| Dec 15, 2025 | 24.41 | 24.41 | 24.11 | 24.11 | 24.11 | -0.90% | 7,486 |
| Dec 12, 2025 | 24.78 | 24.78 | 24.33 | 24.33 | 24.33 | -2.70% | 2,000 |
| Dec 11, 2025 | 24.82 | 25.06 | 24.80 | 25.00 | 25.00 | 1.25% | 6,052 |
| Dec 10, 2025 | 24.51 | 24.82 | 24.43 | 24.69 | 24.69 | 0.87% | 7,465 |
| Dec 9, 2025 | 24.63 | 24.67 | 24.48 | 24.48 | 24.48 | - | 2,995 |
| Dec 8, 2025 | 24.66 | 24.66 | 24.42 | 24.48 | 24.48 | 0.41% | 5,858 |
| Dec 5, 2025 | 24.49 | 24.55 | 24.38 | 24.38 | 24.38 | -0.20% | 6,325 |
| Dec 4, 2025 | 24.10 | 24.55 | 24.10 | 24.43 | 24.43 | 1.41% | 12,868 |
| Dec 3, 2025 | 24.00 | 24.10 | 23.94 | 24.09 | 24.09 | 1.38% | 54,804 |
| Dec 2, 2025 | 23.81 | 23.93 | 23.76 | 23.76 | 23.76 | -0.03% | 7,375 |
| Dec 1, 2025 | 23.99 | 24.03 | 23.77 | 23.77 | 23.77 | -1.89% | 9,731 |
| Nov 28, 2025 | 24.12 | 24.23 | 24.12 | 24.23 | 24.23 | 0.67% | 1,682 |
| 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 |