MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.30
+0.01 (0.09%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.31 | 5.34 | 5.29 | 5.31 | - | 0.09% | 57,108 |
| Mar 28, 2025 | 5.32 | 5.36 | 5.28 | 5.30 | 5.30 | 0.09% | 118,643 |
| Mar 27, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | -0.66% | 89,635 |
| Mar 26, 2025 | 5.35 | 5.36 | 5.25 | 5.33 | 5.33 | -0.37% | 309,378 |
| Mar 25, 2025 | 5.40 | 5.41 | 5.34 | 5.35 | 5.35 | -0.74% | 133,771 |
| Mar 24, 2025 | 5.40 | 5.42 | 5.37 | 5.39 | 5.39 | -0.37% | 144,658 |
| Mar 21, 2025 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | 0.37% | 64,053 |
| Mar 20, 2025 | 5.41 | 5.43 | 5.34 | 5.39 | 5.39 | 0.56% | 156,768 |
| Mar 19, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | -0.19% | 55,866 |
| Mar 18, 2025 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -0.74% | 48,188 |
| Mar 17, 2025 | 5.41 | 5.46 | 5.37 | 5.41 | 5.39 | 0.56% | 67,410 |
| Mar 14, 2025 | 5.42 | 5.45 | 5.38 | 5.38 | 5.36 | -1.28% | 106,343 |
| Mar 13, 2025 | 5.47 | 5.48 | 5.39 | 5.45 | 5.43 | -0.55% | 115,794 |
| Mar 12, 2025 | 5.48 | 5.48 | 5.44 | 5.48 | 5.46 | 0.18% | 63,920 |
| Mar 11, 2025 | 5.48 | 5.49 | 5.46 | 5.47 | 5.45 | - | 54,144 |
| Mar 10, 2025 | 5.46 | 5.48 | 5.45 | 5.47 | 5.45 | 0.37% | 48,671 |
| Mar 7, 2025 | 5.49 | 5.51 | 5.43 | 5.45 | 5.43 | -0.18% | 54,534 |
| Mar 6, 2025 | 5.52 | 5.53 | 5.46 | 5.46 | 5.44 | -1.80% | 200,379 |
| Mar 5, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.54 | 0.91% | 94,763 |
| Mar 4, 2025 | 5.59 | 5.59 | 5.49 | 5.51 | 5.49 | -1.43% | 127,788 |
| Mar 3, 2025 | 5.55 | 5.59 | 5.54 | 5.59 | 5.57 | 0.72% | 62,496 |
| Feb 28, 2025 | 5.55 | 5.56 | 5.53 | 5.55 | 5.53 | 0.18% | 94,838 |
| Feb 27, 2025 | 5.53 | 5.55 | 5.52 | 5.54 | 5.52 | 0.73% | 57,217 |
| Feb 26, 2025 | 5.48 | 5.53 | 5.48 | 5.50 | 5.48 | 0.18% | 165,843 |
| Feb 25, 2025 | 5.49 | 5.54 | 5.48 | 5.49 | 5.47 | 0.37% | 87,146 |
| Feb 24, 2025 | 5.48 | 5.51 | 5.47 | 5.47 | 5.45 | -0.73% | 75,265 |
| Feb 21, 2025 | 5.51 | 5.51 | 5.47 | 5.51 | 5.49 | 0.18% | 43,180 |
| Feb 20, 2025 | 5.48 | 5.51 | 5.48 | 5.50 | 5.48 | 0.82% | 249,306 |
| Feb 19, 2025 | 5.44 | 5.53 | 5.44 | 5.46 | 5.43 | -0.09% | 82,187 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.44 | -0.91% | 40,807 |
| Feb 14, 2025 | 5.47 | 5.52 | 5.47 | 5.51 | 5.47 | 1.29% | 68,743 |
| Feb 13, 2025 | 5.41 | 5.45 | 5.41 | 5.44 | 5.40 | 1.12% | 46,208 |
| Feb 12, 2025 | 5.38 | 5.45 | 5.36 | 5.38 | 5.34 | -1.91% | 176,571 |
| Feb 11, 2025 | 5.49 | 5.51 | 5.47 | 5.49 | 5.44 | -0.27% | 64,590 |
| Feb 10, 2025 | 5.50 | 5.54 | 5.49 | 5.50 | 5.46 | 0.36% | 73,722 |
| Feb 7, 2025 | 5.52 | 5.52 | 5.44 | 5.48 | 5.44 | -0.72% | 145,884 |
| Feb 6, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.48 | - | 76,863 |
| Feb 5, 2025 | 5.46 | 5.52 | 5.45 | 5.52 | 5.48 | 1.47% | 147,915 |
| Feb 4, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.40 | 0.74% | 91,296 |
| Feb 3, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.36 | -0.55% | 201,468 |
| Jan 31, 2025 | 5.47 | 5.47 | 5.40 | 5.43 | 5.39 | 0.18% | 196,489 |
| Jan 30, 2025 | 5.42 | 5.45 | 5.40 | 5.42 | 5.38 | - | 137,950 |
| Jan 29, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.38 | -0.18% | 69,056 |
| Jan 28, 2025 | 5.39 | 5.44 | 5.39 | 5.43 | 5.39 | 0.37% | 79,416 |
| Jan 27, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.37 | - | 84,309 |
| Jan 24, 2025 | 5.42 | 5.43 | 5.40 | 5.41 | 5.37 | - | 39,285 |
| Jan 23, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.37 | -0.55% | 72,016 |
| Jan 22, 2025 | 5.42 | 5.48 | 5.40 | 5.44 | 5.40 | 0.74% | 102,960 |
| Jan 21, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.36 | 0.37% | 65,558 |
| Jan 17, 2025 | 5.41 | 5.41 | 5.36 | 5.38 | 5.34 | 0.19% | 77,825 |