MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.31
-0.03 (-0.56%)
At close: Oct 3, 2025, 4:00 PM EDT
5.31
0.00 (0.00%)
After-hours: Oct 3, 2025, 7:00 PM EDT
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | -0.56% | 120,028 |
| Oct 2, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | -0.56% | 132,236 |
| Oct 1, 2025 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 196,661 |
| Sep 30, 2025 | 5.34 | 5.39 | 5.32 | 5.39 | 5.39 | 0.94% | 119,655 |
| Sep 29, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | 0.19% | 82,416 |
| Sep 26, 2025 | 5.32 | 5.34 | 5.30 | 5.33 | 5.33 | 0.57% | 77,309 |
| Sep 25, 2025 | 5.31 | 5.33 | 5.28 | 5.30 | 5.30 | -0.38% | 103,008 |
| Sep 24, 2025 | 5.33 | 5.34 | 5.30 | 5.32 | 5.32 | -0.75% | 105,751 |
| Sep 23, 2025 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 1.13% | 159,183 |
| Sep 22, 2025 | 5.32 | 5.37 | 5.30 | 5.30 | 5.30 | -1.12% | 123,288 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | - | 26,232 |
| Sep 18, 2025 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | -0.37% | 83,072 |
| Sep 17, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 0.94% | 189,812 |
| Sep 16, 2025 | 5.33 | 5.34 | 5.27 | 5.33 | 5.33 | -0.56% | 150,341 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.32 | 5.36 | 5.34 | 0.56% | 101,556 |
| Sep 12, 2025 | 5.35 | 5.37 | 5.32 | 5.33 | 5.31 | -0.74% | 72,401 |
| Sep 11, 2025 | 5.34 | 5.38 | 5.31 | 5.37 | 5.35 | 0.56% | 103,595 |
| Sep 10, 2025 | 5.27 | 5.34 | 5.26 | 5.34 | 5.32 | 1.52% | 204,493 |
| Sep 9, 2025 | 5.26 | 5.28 | 5.24 | 5.26 | 5.24 | - | 217,926 |
| Sep 8, 2025 | 5.20 | 5.26 | 5.19 | 5.26 | 5.24 | 1.74% | 203,422 |
| Sep 5, 2025 | 5.15 | 5.20 | 5.15 | 5.17 | 5.15 | 0.58% | 143,316 |
| Sep 4, 2025 | 5.15 | 5.17 | 5.13 | 5.14 | 5.12 | -0.19% | 259,566 |
| Sep 3, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.13 | - | 67,083 |
| Sep 2, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.13 | -0.77% | 132,873 |
| Aug 29, 2025 | 5.18 | 5.19 | 5.15 | 5.19 | 5.17 | 0.19% | 208,914 |
| Aug 28, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.16 | 0.97% | 77,732 |
| Aug 27, 2025 | 5.13 | 5.18 | 5.12 | 5.13 | 5.11 | -0.58% | 181,164 |
| Aug 26, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.14 | 0.39% | 132,893 |
| Aug 25, 2025 | 5.11 | 5.14 | 5.07 | 5.14 | 5.12 | 0.19% | 40,750 |
| Aug 22, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.11 | 1.58% | 94,662 |
| Aug 21, 2025 | 5.06 | 5.08 | 5.03 | 5.05 | 5.03 | -0.59% | 211,284 |
| Aug 20, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.06 | 0.40% | 140,825 |
| Aug 19, 2025 | 5.07 | 5.10 | 5.06 | 5.06 | 5.04 | -0.98% | 215,718 |
| Aug 18, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.06 | -0.39% | 143,766 |
| Aug 15, 2025 | 5.13 | 5.14 | 5.11 | 5.13 | 5.08 | - | 80,789 |
| Aug 14, 2025 | 5.12 | 5.14 | 5.11 | 5.13 | 5.08 | -0.19% | 128,796 |
| Aug 13, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.09 | 0.19% | 158,064 |
| Aug 12, 2025 | 5.16 | 5.18 | 5.12 | 5.13 | 5.08 | - | 138,701 |
| Aug 11, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.08 | -0.37% | 121,778 |
| Aug 8, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.10 | -0.98% | 145,927 |
| Aug 7, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.15 | - | 156,830 |
| Aug 6, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.15 | -0.38% | 120,614 |
| Aug 5, 2025 | 5.18 | 5.22 | 5.13 | 5.22 | 5.17 | 0.77% | 81,906 |
| Aug 4, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.13 | 1.17% | 127,387 |
| Aug 1, 2025 | 5.12 | 5.19 | 5.10 | 5.12 | 5.07 | -0.19% | 131,056 |
| Jul 31, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.08 | 0.59% | 112,135 |
| Jul 30, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.05 | 0.29% | 111,128 |
| Jul 29, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | 5.04 | 0.10% | 116,601 |
| Jul 28, 2025 | 5.11 | 5.11 | 5.05 | 5.08 | 5.03 | 0.30% | 57,379 |
| Jul 25, 2025 | 5.04 | 5.07 | 5.04 | 5.07 | 5.02 | 0.50% | 95,860 |