First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
24.08
+0.11 (0.46%)
Mar 24, 2026, 4:00 PM EDT - Market closed
MMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 23.83 | 24.18 | 23.83 | 24.08 | 24.08 | 0.46% | 11,737 |
| Mar 23, 2026 | 23.83 | 24.34 | 23.83 | 23.97 | 23.97 | 2.18% | 6,687 |
| Mar 20, 2026 | 23.82 | 23.82 | 23.32 | 23.46 | 23.46 | -2.66% | 4,407 |
| Mar 19, 2026 | 23.51 | 24.27 | 23.51 | 24.10 | 24.10 | 1.09% | 27,044 |
| Mar 18, 2026 | 24.13 | 24.17 | 23.83 | 23.84 | 23.84 | -1.12% | 27,959 |
| Mar 17, 2026 | 24.23 | 24.23 | 23.99 | 24.11 | 24.11 | 0.92% | 23,258 |
| Mar 16, 2026 | 24.03 | 24.07 | 23.88 | 23.89 | 23.89 | 1.24% | 3,223 |
| Mar 13, 2026 | 23.77 | 23.78 | 23.49 | 23.60 | 23.60 | -0.69% | 5,576 |
| Mar 12, 2026 | 24.08 | 24.08 | 23.76 | 23.76 | 23.76 | -2.98% | 3,993 |
| Mar 11, 2026 | 24.44 | 24.73 | 24.42 | 24.49 | 24.49 | -0.29% | 7,292 |
| Mar 10, 2026 | 24.87 | 24.96 | 24.54 | 24.56 | 24.56 | -0.17% | 9,410 |
| Mar 9, 2026 | 23.83 | 24.62 | 23.56 | 24.60 | 24.60 | 2.42% | 20,766 |
| Mar 6, 2026 | 24.39 | 24.39 | 24.02 | 24.02 | 24.02 | -2.72% | 2,080 |
| Mar 5, 2026 | 25.14 | 25.19 | 24.36 | 24.69 | 24.69 | -2.13% | 15,199 |
| Mar 4, 2026 | 25.09 | 25.37 | 25.05 | 25.23 | 25.23 | 1.08% | 8,834 |
| Mar 3, 2026 | 24.61 | 25.21 | 24.55 | 24.96 | 24.96 | -2.50% | 19,476 |
| Mar 2, 2026 | 25.49 | 25.66 | 25.32 | 25.60 | 25.60 | 1.35% | 5,688 |
| Feb 27, 2026 | 25.41 | 25.41 | 25.03 | 25.26 | 25.26 | -1.57% | 5,006 |
| Feb 26, 2026 | 25.57 | 25.67 | 25.32 | 25.66 | 25.66 | 0.33% | 4,875 |
| Feb 25, 2026 | 25.63 | 25.71 | 25.56 | 25.58 | 25.58 | 0.29% | 10,380 |
| Feb 24, 2026 | 25.09 | 25.57 | 25.09 | 25.51 | 25.51 | 1.58% | 20,119 |
| Feb 23, 2026 | 24.93 | 25.11 | 24.83 | 25.11 | 25.11 | -1.30% | 11,200 |
| Feb 20, 2026 | 25.59 | 25.59 | 25.35 | 25.44 | 25.44 | -0.27% | 20,440 |
| Feb 19, 2026 | 25.27 | 25.52 | 25.23 | 25.51 | 25.51 | 0.62% | 15,596 |
| Feb 18, 2026 | 25.49 | 25.64 | 25.22 | 25.35 | 25.35 | 0.86% | 16,118 |
| Feb 17, 2026 | 24.95 | 25.16 | 24.74 | 25.14 | 25.14 | 0.43% | 5,233 |
| Feb 13, 2026 | 24.93 | 25.27 | 24.79 | 25.03 | 25.03 | 1.03% | 25,222 |
| Feb 12, 2026 | 25.64 | 25.64 | 24.75 | 24.78 | 24.78 | -2.53% | 12,927 |
| Feb 11, 2026 | 25.14 | 25.45 | 25.05 | 25.42 | 25.42 | -0.75% | 5,791 |
| Feb 10, 2026 | 25.80 | 25.85 | 25.58 | 25.61 | 25.61 | -0.81% | 10,686 |
| Feb 9, 2026 | 25.48 | 25.87 | 25.34 | 25.82 | 25.82 | 1.65% | 29,935 |
| Feb 6, 2026 | 24.91 | 25.40 | 24.86 | 25.40 | 25.40 | 4.40% | 16,968 |
| Feb 5, 2026 | 24.63 | 24.95 | 24.33 | 24.33 | 24.33 | -2.21% | 21,665 |
| Feb 4, 2026 | 25.39 | 25.41 | 24.41 | 24.88 | 24.88 | -2.35% | 23,628 |
| Feb 3, 2026 | 25.53 | 25.57 | 25.00 | 25.48 | 25.48 | 0.39% | 20,682 |
| Feb 2, 2026 | 25.04 | 25.55 | 25.04 | 25.38 | 25.38 | 0.71% | 24,678 |
| Jan 30, 2026 | 25.54 | 25.54 | 25.13 | 25.20 | 25.20 | -2.09% | 3,308 |
| Jan 29, 2026 | 25.64 | 25.74 | 25.38 | 25.74 | 25.74 | -0.65% | 16,058 |
| Jan 28, 2026 | 26.22 | 26.22 | 25.80 | 25.91 | 25.91 | -0.14% | 7,345 |
| Jan 27, 2026 | 25.93 | 25.97 | 25.86 | 25.94 | 25.94 | 0.48% | 9,904 |
| Jan 26, 2026 | 26.05 | 26.05 | 25.80 | 25.82 | 25.82 | -0.12% | 32,851 |
| Jan 23, 2026 | 26.31 | 26.31 | 25.81 | 25.85 | 25.85 | -1.82% | 5,147 |
| Jan 22, 2026 | 26.45 | 26.45 | 26.28 | 26.33 | 26.33 | 0.27% | 11,209 |
| Jan 21, 2026 | 26.09 | 26.32 | 25.80 | 26.26 | 26.26 | 1.43% | 36,648 |
| Jan 20, 2026 | 25.89 | 26.22 | 25.85 | 25.89 | 25.89 | -1.03% | 6,667 |
| 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 |