MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.42
0.00 (0.00%)
Mar 19, 2026, 10:14 AM EDT - Market open
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.43 | 5.43 | 5.41 | 5.42 | - | -0.09% | 21,135 |
| Mar 18, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.42 | - | 55,503 |
| Mar 17, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | -0.37% | 40,944 |
| Mar 16, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.42 | 0.93% | 48,879 |
| Mar 13, 2026 | 5.41 | 5.43 | 5.37 | 5.39 | 5.37 | -0.37% | 168,078 |
| Mar 12, 2026 | 5.46 | 5.55 | 5.41 | 5.41 | 5.39 | -1.10% | 74,687 |
| Mar 11, 2026 | 5.49 | 5.52 | 5.46 | 5.47 | 5.45 | -0.36% | 95,880 |
| Mar 10, 2026 | 5.47 | 5.51 | 5.47 | 5.49 | 5.47 | 0.37% | 22,421 |
| Mar 9, 2026 | 5.49 | 5.50 | 5.46 | 5.47 | 5.45 | -0.36% | 41,251 |
| Mar 6, 2026 | 5.50 | 5.51 | 5.48 | 5.49 | 5.47 | -0.54% | 40,575 |
| Mar 5, 2026 | 5.53 | 5.54 | 5.50 | 5.52 | 5.50 | -0.36% | 56,430 |
| Mar 4, 2026 | 5.56 | 5.58 | 5.54 | 5.54 | 5.52 | -0.72% | 84,582 |
| Mar 3, 2026 | 5.56 | 5.58 | 5.55 | 5.58 | 5.56 | - | 153,671 |
| Mar 2, 2026 | 5.57 | 5.59 | 5.55 | 5.58 | 5.56 | -0.18% | 145,060 |
| Feb 27, 2026 | 5.57 | 5.60 | 5.55 | 5.59 | 5.57 | 0.54% | 98,449 |
| Feb 26, 2026 | 5.53 | 5.57 | 5.52 | 5.56 | 5.54 | 0.54% | 52,243 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.51 | 5.53 | 5.51 | -0.36% | 169,173 |
| Feb 24, 2026 | 5.56 | 5.57 | 5.53 | 5.55 | 5.53 | -0.54% | 81,362 |
| Feb 23, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.56 | 1.03% | 83,277 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.50 | -0.31% | 23,793 |
| Feb 19, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.52 | -0.18% | 56,510 |
| Feb 18, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.53 | -0.18% | 31,558 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.56 | 5.54 | 0.27% | 57,683 |
| Feb 13, 2026 | 5.54 | 5.57 | 5.53 | 5.55 | 5.50 | 0.09% | 42,752 |
| Feb 12, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.49 | 0.18% | 48,557 |
| Feb 11, 2026 | 5.53 | 5.56 | 5.52 | 5.53 | 5.48 | - | 28,423 |
| Feb 10, 2026 | 5.52 | 5.59 | 5.52 | 5.53 | 5.48 | - | 69,953 |
| Feb 9, 2026 | 5.52 | 5.53 | 5.50 | 5.53 | 5.48 | 0.64% | 39,907 |
| Feb 6, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.45 | -0.09% | 91,392 |
| Feb 5, 2026 | 5.46 | 5.51 | 5.46 | 5.50 | 5.45 | 0.36% | 93,642 |
| Feb 4, 2026 | 5.51 | 5.54 | 5.45 | 5.48 | 5.43 | -0.72% | 104,791 |
| Feb 3, 2026 | 5.49 | 5.53 | 5.49 | 5.52 | 5.47 | 0.91% | 65,882 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.47 | 5.47 | 5.42 | -1.08% | 155,389 |
| Jan 30, 2026 | 5.54 | 5.54 | 5.50 | 5.53 | 5.48 | -0.18% | 68,108 |
| Jan 29, 2026 | 5.49 | 5.54 | 5.47 | 5.54 | 5.49 | 0.73% | 159,048 |
| Jan 28, 2026 | 5.47 | 5.51 | 5.46 | 5.50 | 5.45 | 0.36% | 123,714 |
| Jan 27, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.43 | 2.24% | 91,817 |
| Jan 26, 2026 | 5.42 | 5.43 | 5.36 | 5.36 | 5.31 | -0.74% | 110,002 |
| Jan 23, 2026 | 5.40 | 5.42 | 5.38 | 5.40 | 5.35 | 0.19% | 99,436 |
| Jan 22, 2026 | 5.43 | 5.46 | 5.39 | 5.39 | 5.34 | -1.46% | 108,235 |
| Jan 21, 2026 | 5.43 | 5.47 | 5.40 | 5.47 | 5.42 | 0.92% | 93,730 |
| Jan 20, 2026 | 5.46 | 5.47 | 5.41 | 5.42 | 5.37 | -1.45% | 127,360 |
| Jan 16, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.43 | -0.27% | 147,314 |
| Jan 15, 2026 | 5.51 | 5.53 | 5.49 | 5.52 | 5.44 | 0.46% | 123,065 |
| Jan 14, 2026 | 5.48 | 5.51 | 5.45 | 5.49 | 5.42 | - | 116,951 |
| Jan 13, 2026 | 5.46 | 5.49 | 5.45 | 5.49 | 5.42 | 0.92% | 80,482 |
| Jan 12, 2026 | 5.44 | 5.46 | 5.42 | 5.44 | 5.37 | -0.18% | 81,967 |
| Jan 9, 2026 | 5.44 | 5.45 | 5.38 | 5.45 | 5.38 | 0.55% | 83,079 |
| Jan 8, 2026 | 5.42 | 5.43 | 5.38 | 5.42 | 5.35 | - | 119,419 |
| Jan 7, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.35 | 0.93% | 145,716 |