Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
21.80
-0.09 (-0.41%)
Feb 25, 2026, 4:00 PM EST - Market closed
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 21.81 | 22.06 | 21.80 | 21.80 | 21.80 | -0.40% | 16,513 |
| Feb 24, 2026 | 21.75 | 21.89 | 21.68 | 21.89 | 21.89 | 1.52% | 20,178 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.55 | 21.56 | 21.56 | -2.62% | 4,943 |
| Feb 20, 2026 | 21.94 | 22.36 | 21.94 | 22.14 | 22.14 | -0.27% | 4,857 |
| Feb 19, 2026 | 22.33 | 22.33 | 22.13 | 22.20 | 22.20 | -0.94% | 5,884 |
| Feb 18, 2026 | 22.14 | 22.54 | 22.14 | 22.41 | 22.41 | 1.22% | 18,012 |
| Feb 17, 2026 | 22.00 | 22.20 | 21.96 | 22.14 | 22.14 | 0.01% | 26,164 |
| Feb 13, 2026 | 22.00 | 22.28 | 21.98 | 22.14 | 22.14 | 1.76% | 13,117 |
| Feb 12, 2026 | 22.16 | 22.37 | 21.65 | 21.76 | 21.76 | -1.73% | 7,884 |
| Feb 11, 2026 | 22.13 | 22.17 | 22.04 | 22.14 | 22.14 | 0.49% | 16,420 |
| Feb 10, 2026 | 21.79 | 22.21 | 21.79 | 22.03 | 22.03 | 0.32% | 3,889 |
| Feb 9, 2026 | 22.04 | 22.04 | 21.79 | 21.96 | 21.96 | -0.72% | 8,989 |
| Feb 6, 2026 | 21.73 | 22.12 | 21.73 | 22.12 | 22.12 | 2.48% | 20,558 |
| Feb 5, 2026 | 22.04 | 22.35 | 21.59 | 21.59 | 21.59 | -3.13% | 11,559 |
| Feb 4, 2026 | 22.03 | 22.33 | 21.85 | 22.28 | 22.28 | 0.82% | 17,531 |
| Feb 3, 2026 | 22.50 | 22.50 | 21.98 | 22.10 | 22.10 | -2.39% | 6,394 |
| Feb 2, 2026 | 22.46 | 22.80 | 22.46 | 22.64 | 22.64 | - | 26,716 |
| Jan 30, 2026 | 22.66 | 22.70 | 22.55 | 22.64 | 22.64 | -0.81% | 8,203 |
| Jan 29, 2026 | 23.35 | 23.35 | 22.72 | 22.82 | 22.82 | -2.51% | 6,112 |
| Jan 28, 2026 | 23.87 | 23.87 | 23.39 | 23.41 | 23.41 | -1.01% | 10,521 |
| Jan 27, 2026 | 23.70 | 23.73 | 23.57 | 23.65 | 23.65 | -1.05% | 6,775 |
| Jan 26, 2026 | 23.74 | 23.93 | 23.74 | 23.90 | 23.90 | 0.62% | 20,189 |
| Jan 23, 2026 | 23.83 | 23.83 | 23.68 | 23.75 | 23.75 | -0.82% | 10,911 |
| Jan 22, 2026 | 23.76 | 23.98 | 23.76 | 23.95 | 23.95 | 1.26% | 8,997 |
| Jan 21, 2026 | 23.46 | 23.70 | 23.45 | 23.65 | 23.65 | 1.24% | 8,445 |
| Jan 20, 2026 | 23.46 | 23.71 | 23.35 | 23.36 | 23.36 | -2.14% | 14,180 |
| Jan 16, 2026 | 23.82 | 24.02 | 23.82 | 23.87 | 23.87 | -0.83% | 4,886 |
| Jan 15, 2026 | 24.07 | 24.17 | 24.07 | 24.07 | 24.07 | 0.36% | 5,043 |
| Jan 14, 2026 | 23.78 | 24.03 | 23.78 | 23.99 | 23.99 | -0.25% | 11,173 |
| Jan 13, 2026 | 23.98 | 24.05 | 23.95 | 24.05 | 24.05 | -0.94% | 13,227 |
| Jan 12, 2026 | 23.91 | 24.34 | 23.91 | 24.27 | 24.27 | 0.01% | 17,715 |
| Jan 9, 2026 | 24.22 | 24.28 | 24.10 | 24.27 | 24.27 | 0.29% | 5,623 |
| Jan 8, 2026 | 24.18 | 24.28 | 24.15 | 24.20 | 24.20 | 0.17% | 8,768 |
| Jan 7, 2026 | 24.17 | 24.27 | 24.14 | 24.16 | 24.16 | -0.28% | 11,977 |
| Jan 6, 2026 | 23.78 | 24.24 | 23.78 | 24.23 | 24.23 | 1.56% | 16,999 |
| Jan 5, 2026 | 23.30 | 23.97 | 23.30 | 23.86 | 23.86 | 2.44% | 21,464 |
| Jan 2, 2026 | 23.53 | 23.53 | 23.17 | 23.29 | 23.29 | -0.67% | 45,293 |
| Dec 31, 2025 | 23.65 | 23.71 | 23.44 | 23.44 | 23.44 | -1.42% | 26,961 |
| Dec 30, 2025 | 23.89 | 23.89 | 23.78 | 23.78 | 23.78 | -0.49% | 4,755 |
| Dec 29, 2025 | 23.89 | 24.05 | 23.87 | 23.90 | 23.90 | -0.62% | 29,815 |
| Dec 26, 2025 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | - | 5,698 |
| Dec 24, 2025 | 23.94 | 24.07 | 23.92 | 24.05 | 24.05 | 0.32% | 4,204 |
| Dec 23, 2025 | 23.92 | 24.00 | 23.87 | 23.97 | 23.97 | -0.49% | 23,818 |
| Dec 22, 2025 | 23.91 | 24.16 | 23.91 | 24.09 | 24.09 | 0.88% | 13,564 |
| Dec 19, 2025 | 23.79 | 23.90 | 23.71 | 23.88 | 23.88 | 0.48% | 36,194 |
| Dec 18, 2025 | 23.83 | 23.87 | 23.73 | 23.77 | 23.77 | 0.66% | 17,405 |
| Dec 17, 2025 | 23.66 | 23.88 | 23.61 | 23.61 | 23.60 | -0.20% | 2,003 |
| Dec 16, 2025 | 23.74 | 23.74 | 23.58 | 23.66 | 23.64 | -0.30% | 3,073 |
| Dec 15, 2025 | 23.99 | 23.99 | 23.67 | 23.73 | 23.71 | -0.88% | 8,977 |
| Dec 12, 2025 | 23.99 | 24.22 | 23.94 | 23.94 | 23.92 | -1.12% | 20,877 |