MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.33
-0.04 (-0.74%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.35 | 5.37 | 5.32 | 5.33 | 5.33 | -0.74% | 72,401 |
| Sep 11, 2025 | 5.34 | 5.38 | 5.31 | 5.37 | 5.37 | 0.56% | 103,595 |
| Sep 10, 2025 | 5.27 | 5.34 | 5.26 | 5.34 | 5.34 | 1.52% | 204,493 |
| Sep 9, 2025 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | - | 217,926 |
| Sep 8, 2025 | 5.20 | 5.26 | 5.19 | 5.26 | 5.26 | 1.74% | 203,422 |
| Sep 5, 2025 | 5.15 | 5.20 | 5.15 | 5.17 | 5.17 | 0.58% | 143,316 |
| Sep 4, 2025 | 5.15 | 5.17 | 5.13 | 5.14 | 5.14 | -0.19% | 259,566 |
| Sep 3, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | - | 67,083 |
| Sep 2, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.77% | 132,873 |
| Aug 29, 2025 | 5.18 | 5.19 | 5.15 | 5.19 | 5.19 | 0.19% | 208,914 |
| Aug 28, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 0.97% | 77,732 |
| Aug 27, 2025 | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | -0.58% | 181,164 |
| Aug 26, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | 0.39% | 132,893 |
| Aug 25, 2025 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 0.19% | 40,750 |
| Aug 22, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 1.58% | 94,662 |
| Aug 21, 2025 | 5.06 | 5.08 | 5.03 | 5.05 | 5.05 | -0.59% | 211,284 |
| Aug 20, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 0.40% | 140,825 |
| Aug 19, 2025 | 5.07 | 5.10 | 5.06 | 5.06 | 5.06 | -0.98% | 215,718 |
| Aug 18, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.09 | -0.39% | 143,766 |
| Aug 15, 2025 | 5.13 | 5.14 | 5.11 | 5.13 | 5.11 | - | 80,789 |
| Aug 14, 2025 | 5.12 | 5.14 | 5.11 | 5.13 | 5.11 | -0.19% | 128,796 |
| Aug 13, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.12 | 0.19% | 158,064 |
| Aug 12, 2025 | 5.16 | 5.18 | 5.12 | 5.13 | 5.11 | - | 138,701 |
| Aug 11, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.11 | -0.37% | 121,778 |
| Aug 8, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.13 | -0.98% | 145,927 |
| Aug 7, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.18 | - | 156,830 |
| Aug 6, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.18 | -0.38% | 120,614 |
| Aug 5, 2025 | 5.18 | 5.22 | 5.13 | 5.22 | 5.20 | 0.77% | 81,906 |
| Aug 4, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.16 | 1.17% | 127,387 |
| Aug 1, 2025 | 5.12 | 5.19 | 5.10 | 5.12 | 5.10 | -0.19% | 131,056 |
| Jul 31, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.11 | 0.59% | 112,135 |
| Jul 30, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.08 | 0.29% | 111,128 |
| Jul 29, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | 5.06 | 0.10% | 116,601 |
| Jul 28, 2025 | 5.11 | 5.11 | 5.05 | 5.08 | 5.06 | 0.30% | 57,379 |
| Jul 25, 2025 | 5.04 | 5.07 | 5.04 | 5.07 | 5.04 | 0.50% | 95,860 |
| Jul 24, 2025 | 5.04 | 5.06 | 5.04 | 5.04 | 5.02 | -0.20% | 86,674 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 5.03 | -0.20% | 137,000 |
| Jul 22, 2025 | 5.05 | 5.09 | 5.04 | 5.06 | 5.04 | -0.20% | 160,105 |
| Jul 21, 2025 | 5.05 | 5.08 | 5.03 | 5.07 | 5.05 | 0.40% | 170,553 |
| Jul 18, 2025 | 5.05 | 5.06 | 5.03 | 5.05 | 5.03 | -0.20% | 215,147 |
| Jul 17, 2025 | 5.08 | 5.09 | 5.03 | 5.06 | 5.04 | -0.78% | 310,325 |
| Jul 16, 2025 | 5.09 | 5.10 | 5.05 | 5.10 | 5.08 | 0.20% | 289,037 |
| Jul 15, 2025 | 5.07 | 5.09 | 5.05 | 5.09 | 5.07 | 0.20% | 195,196 |
| Jul 14, 2025 | 5.09 | 5.09 | 5.06 | 5.08 | 5.03 | 0.20% | 272,360 |
| Jul 11, 2025 | 5.12 | 5.17 | 5.07 | 5.07 | 5.02 | -1.55% | 534,196 |
| Jul 10, 2025 | 5.20 | 5.23 | 5.14 | 5.15 | 5.10 | -1.15% | 318,486 |
| Jul 9, 2025 | 5.18 | 5.21 | 5.16 | 5.21 | 5.16 | 0.97% | 160,968 |
| Jul 8, 2025 | 5.23 | 5.23 | 5.15 | 5.16 | 5.11 | -0.39% | 95,696 |
| Jul 7, 2025 | 5.16 | 5.19 | 5.14 | 5.18 | 5.13 | -0.19% | 258,807 |
| Jul 3, 2025 | 5.19 | 5.19 | 5.16 | 5.19 | 5.14 | 0.19% | 94,916 |