MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.51
+0.01 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.51 | 5.51 | 5.47 | 5.51 | 5.51 | 0.18% | 43,180 |
| Feb 20, 2025 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 0.82% | 249,306 |
| Feb 19, 2025 | 5.44 | 5.53 | 5.44 | 5.46 | 5.46 | -0.09% | 82,187 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | -0.91% | 40,807 |
| Feb 14, 2025 | 5.47 | 5.52 | 5.47 | 5.51 | 5.49 | 1.29% | 68,743 |
| Feb 13, 2025 | 5.41 | 5.45 | 5.41 | 5.44 | 5.42 | 1.12% | 46,208 |
| Feb 12, 2025 | 5.38 | 5.45 | 5.36 | 5.38 | 5.36 | -1.91% | 176,571 |
| Feb 11, 2025 | 5.49 | 5.51 | 5.47 | 5.49 | 5.46 | -0.27% | 64,590 |
| Feb 10, 2025 | 5.50 | 5.54 | 5.49 | 5.50 | 5.48 | 0.36% | 73,722 |
| Feb 7, 2025 | 5.52 | 5.52 | 5.44 | 5.48 | 5.46 | -0.72% | 145,884 |
| Feb 6, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.50 | - | 76,863 |
| Feb 5, 2025 | 5.46 | 5.52 | 5.45 | 5.52 | 5.50 | 1.47% | 147,915 |
| Feb 4, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.42 | 0.74% | 91,296 |
| Feb 3, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.38 | -0.55% | 201,468 |
| Jan 31, 2025 | 5.47 | 5.47 | 5.40 | 5.43 | 5.41 | 0.18% | 196,489 |
| Jan 30, 2025 | 5.42 | 5.45 | 5.40 | 5.42 | 5.40 | - | 137,950 |
| Jan 29, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.40 | -0.18% | 69,056 |
| Jan 28, 2025 | 5.39 | 5.44 | 5.39 | 5.43 | 5.41 | 0.37% | 79,416 |
| Jan 27, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.39 | - | 84,309 |
| Jan 24, 2025 | 5.42 | 5.43 | 5.40 | 5.41 | 5.39 | - | 39,285 |
| Jan 23, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.39 | -0.55% | 72,016 |
| Jan 22, 2025 | 5.42 | 5.48 | 5.40 | 5.44 | 5.42 | 0.74% | 102,960 |
| Jan 21, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.38 | 0.37% | 65,558 |
| Jan 17, 2025 | 5.41 | 5.41 | 5.36 | 5.38 | 5.36 | 0.19% | 77,825 |
| Jan 16, 2025 | 5.34 | 5.38 | 5.34 | 5.37 | 5.35 | 0.37% | 63,926 |
| Jan 15, 2025 | 5.34 | 5.37 | 5.34 | 5.35 | 5.33 | 0.56% | 115,862 |
| Jan 14, 2025 | 5.32 | 5.32 | 5.28 | 5.32 | 5.30 | 0.19% | 52,755 |
| Jan 13, 2025 | 5.35 | 5.46 | 5.29 | 5.31 | 5.27 | -0.75% | 71,967 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.34 | 5.35 | 5.31 | -1.11% | 43,585 |
| Jan 8, 2025 | 5.38 | 5.44 | 5.33 | 5.41 | 5.37 | 0.74% | 139,530 |
| Jan 7, 2025 | 5.38 | 5.38 | 5.32 | 5.37 | 5.33 | -0.19% | 76,089 |
| Jan 6, 2025 | 5.42 | 5.42 | 5.36 | 5.38 | 5.34 | -0.37% | 45,924 |
| Jan 3, 2025 | 5.40 | 5.42 | 5.39 | 5.40 | 5.36 | 0.37% | 72,085 |
| Jan 2, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.34 | 0.56% | 82,132 |
| Dec 31, 2024 | 5.36 | 5.39 | 5.32 | 5.35 | 5.31 | 0.47% | 171,601 |
| Dec 30, 2024 | 5.32 | 5.38 | 5.32 | 5.33 | 5.28 | -0.09% | 170,935 |
| Dec 27, 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.29 | -1.48% | 81,164 |
| Dec 26, 2024 | 5.31 | 5.41 | 5.30 | 5.41 | 5.37 | 1.69% | 269,311 |
| Dec 24, 2024 | 5.32 | 5.32 | 5.26 | 5.32 | 5.28 | 0.38% | 205,749 |
| Dec 23, 2024 | 5.35 | 5.36 | 5.26 | 5.30 | 5.26 | -0.19% | 174,419 |
| Dec 20, 2024 | 5.41 | 5.47 | 5.31 | 5.31 | 5.27 | -1.85% | 238,037 |
| Dec 19, 2024 | 5.42 | 5.42 | 5.35 | 5.41 | 5.37 | 0.37% | 184,539 |
| Dec 18, 2024 | 5.41 | 5.51 | 5.39 | 5.39 | 5.35 | -1.10% | 256,683 |
| Dec 17, 2024 | 5.51 | 5.52 | 5.43 | 5.45 | 5.41 | -1.45% | 96,871 |
| Dec 16, 2024 | 5.59 | 5.60 | 5.52 | 5.53 | 5.47 | -0.90% | 155,937 |
| Dec 13, 2024 | 5.62 | 5.64 | 5.56 | 5.58 | 5.51 | -1.06% | 76,670 |
| Dec 12, 2024 | 5.65 | 5.68 | 5.63 | 5.64 | 5.57 | -0.35% | 77,677 |
| Dec 11, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.59 | 0.53% | 71,035 |
| Dec 10, 2024 | 5.61 | 5.64 | 5.60 | 5.63 | 5.56 | - | 49,883 |
| Dec 9, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.56 | - | 91,685 |
| Dec 6, 2024 | 5.66 | 5.66 | 5.60 | 5.63 | 5.56 | - | 70,868 |
| Dec 5, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.56 | -0.35% | 65,419 |
| Dec 4, 2024 | 5.64 | 5.66 | 5.63 | 5.65 | 5.58 | -0.18% | 93,511 |
| Dec 3, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.59 | -0.35% | 136,898 |
| Dec 2, 2024 | 5.71 | 5.72 | 5.67 | 5.68 | 5.61 | -0.35% | 109,778 |
| Nov 29, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.63 | 0.71% | 75,293 |
| Nov 27, 2024 | 5.61 | 5.67 | 5.58 | 5.66 | 5.59 | 1.43% | 181,380 |
| Nov 26, 2024 | 5.57 | 5.60 | 5.57 | 5.58 | 5.51 | 0.36% | 94,973 |
| Nov 25, 2024 | 5.58 | 5.59 | 5.56 | 5.56 | 5.49 | 0.36% | 79,176 |
| Nov 22, 2024 | 5.54 | 5.54 | 5.51 | 5.54 | 5.47 | 0.18% | 37,396 |
| Nov 21, 2024 | 5.52 | 5.54 | 5.50 | 5.53 | 5.47 | - | 132,586 |
| Nov 20, 2024 | 5.54 | 5.56 | 5.52 | 5.53 | 5.47 | -0.18% | 81,202 |
| Nov 19, 2024 | 5.57 | 5.58 | 5.54 | 5.54 | 5.47 | -0.72% | 93,622 |
| Nov 18, 2024 | 5.59 | 5.61 | 5.56 | 5.58 | 5.51 | -0.18% | 88,247 |
| Nov 15, 2024 | 5.58 | 5.59 | 5.56 | 5.59 | 5.52 | 0.36% | 122,627 |
| Nov 14, 2024 | 5.58 | 5.60 | 5.56 | 5.57 | 5.50 | -0.18% | 58,918 |
| Nov 13, 2024 | 5.57 | 5.59 | 5.54 | 5.58 | 5.51 | 0.72% | 74,303 |
| Nov 12, 2024 | 5.55 | 5.56 | 5.53 | 5.54 | 5.47 | -0.72% | 64,111 |
| Nov 11, 2024 | 5.59 | 5.59 | 5.57 | 5.58 | 5.49 | 0.18% | 84,814 |
| Nov 8, 2024 | 5.61 | 5.62 | 5.56 | 5.57 | 5.48 | -0.09% | 115,811 |
| Nov 7, 2024 | 5.53 | 5.58 | 5.53 | 5.58 | 5.49 | 0.81% | 78,315 |
| Nov 6, 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.44 | -1.25% | 95,384 |
| Nov 5, 2024 | 5.59 | 5.62 | 5.59 | 5.60 | 5.51 | -0.36% | 80,188 |
| Nov 4, 2024 | 5.60 | 5.64 | 5.55 | 5.62 | 5.53 | 1.08% | 110,846 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.54 | 5.56 | 5.47 | -0.71% | 56,565 |
| Oct 31, 2024 | 5.55 | 5.60 | 5.48 | 5.60 | 5.51 | 1.45% | 107,064 |
| Oct 30, 2024 | 5.50 | 5.53 | 5.47 | 5.52 | 5.43 | 0.55% | 83,824 |
| Oct 29, 2024 | 5.49 | 5.50 | 5.46 | 5.49 | 5.40 | -0.18% | 70,631 |
| Oct 28, 2024 | 5.54 | 5.54 | 5.49 | 5.50 | 5.41 | -0.18% | 122,134 |
| Oct 25, 2024 | 5.54 | 5.55 | 5.48 | 5.51 | 5.42 | -0.18% | 113,217 |
| Oct 24, 2024 | 5.56 | 5.56 | 5.49 | 5.52 | 5.43 | -0.36% | 93,034 |
| Oct 23, 2024 | 5.61 | 5.62 | 5.52 | 5.54 | 5.45 | -1.42% | 108,887 |
| Oct 22, 2024 | 5.65 | 5.65 | 5.61 | 5.62 | 5.53 | -0.35% | 34,756 |
| Oct 21, 2024 | 5.69 | 5.71 | 5.57 | 5.64 | 5.55 | -0.88% | 111,026 |
| Oct 18, 2024 | 5.69 | 5.69 | 5.67 | 5.69 | 5.60 | 0.35% | 63,106 |
| Oct 17, 2024 | 5.67 | 5.67 | 5.65 | 5.67 | 5.58 | - | 55,330 |
| Oct 16, 2024 | 5.66 | 5.67 | 5.62 | 5.67 | 5.58 | 0.18% | 165,651 |
| Oct 15, 2024 | 5.66 | 5.70 | 5.64 | 5.66 | 5.57 | 0.35% | 77,989 |
| Oct 14, 2024 | 5.72 | 5.73 | 5.63 | 5.64 | 5.53 | -1.05% | 94,538 |
| Oct 11, 2024 | 5.68 | 5.70 | 5.67 | 5.70 | 5.59 | 0.71% | 85,079 |
| Oct 10, 2024 | 5.70 | 5.70 | 5.65 | 5.66 | 5.55 | -0.18% | 127,436 |
| Oct 9, 2024 | 5.67 | 5.74 | 5.67 | 5.67 | 5.56 | -0.18% | 327,039 |
| Oct 8, 2024 | 5.70 | 5.71 | 5.67 | 5.68 | 5.57 | -0.18% | 83,875 |
| Oct 7, 2024 | 5.69 | 5.70 | 5.67 | 5.69 | 5.58 | 0.35% | 78,533 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.67 | 5.67 | 5.56 | -1.05% | 102,706 |
| Oct 3, 2024 | 5.75 | 5.75 | 5.71 | 5.73 | 5.62 | -0.35% | 68,537 |
| Oct 2, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.64 | 0.17% | 88,867 |
| Oct 1, 2024 | 5.72 | 5.77 | 5.72 | 5.74 | 5.63 | 0.35% | 149,865 |
| Sep 30, 2024 | 5.71 | 5.75 | 5.70 | 5.72 | 5.61 | 0.26% | 101,291 |
| Sep 27, 2024 | 5.71 | 5.73 | 5.70 | 5.71 | 5.59 | 0.35% | 64,378 |